TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
3.220
-0.160 (-4.73%)
At close: Aug 18, 2026, 4:00 PM EDT
3.250
+0.030 (0.93%)
After-hours: Aug 18, 2026, 4:48 PM EDT
TAO Synergies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.36 | 3.47 | 3.22 | 3.28 | - | -2.96% | 91,017 |
| Aug 17, 2026 | 3.40 | 3.44 | 3.35 | 3.38 | 3.38 | -1.74% | 32,568 |
| Aug 14, 2026 | 3.47 | 3.62 | 3.40 | 3.44 | 3.44 | -1.15% | 57,160 |
| Aug 13, 2026 | 3.51 | 3.75 | 3.44 | 3.48 | 3.48 | - | 103,336 |
| Aug 12, 2026 | 3.66 | 3.74 | 3.43 | 3.48 | 3.48 | -3.87% | 40,586 |
| Aug 11, 2026 | 3.65 | 3.75 | 3.50 | 3.62 | 3.62 | 3.72% | 146,645 |
| Aug 10, 2026 | 3.37 | 3.54 | 3.37 | 3.49 | 3.49 | 3.56% | 87,876 |
| Aug 7, 2026 | 3.50 | 3.58 | 3.36 | 3.37 | 3.37 | -2.03% | 35,932 |
| Aug 6, 2026 | 3.46 | 3.58 | 3.34 | 3.44 | 3.44 | -1.43% | 34,605 |
| Aug 5, 2026 | 3.71 | 3.89 | 3.44 | 3.49 | 3.49 | -7.18% | 130,418 |
| Aug 4, 2026 | 3.77 | 3.82 | 3.60 | 3.76 | 3.76 | 2.73% | 69,876 |
| Aug 3, 2026 | 3.41 | 3.77 | 3.40 | 3.66 | 3.66 | 11.25% | 73,050 |
| Jul 31, 2026 | 3.41 | 3.64 | 3.22 | 3.29 | 3.29 | -2.66% | 104,119 |
| Jul 30, 2026 | 3.28 | 3.59 | 3.28 | 3.38 | 3.38 | 4.64% | 147,597 |
| Jul 29, 2026 | 3.33 | 3.63 | 3.20 | 3.23 | 3.23 | -4.44% | 40,022 |
| Jul 28, 2026 | 3.40 | 3.45 | 3.18 | 3.38 | 3.38 | -2.31% | 130,074 |
| Jul 27, 2026 | 3.33 | 3.55 | 3.32 | 3.46 | 3.46 | 5.17% | 39,320 |
| Jul 24, 2026 | 3.56 | 3.56 | 3.29 | 3.29 | 3.29 | -10.35% | 130,738 |
| Jul 23, 2026 | 3.53 | 3.74 | 3.46 | 3.67 | 3.67 | - | 77,326 |
| Jul 22, 2026 | 3.68 | 3.94 | 3.51 | 3.67 | 3.67 | 0.27% | 157,775 |
| Jul 21, 2026 | 3.68 | 3.84 | 3.61 | 3.66 | 3.66 | 2.23% | 57,405 |
| Jul 20, 2026 | 3.46 | 3.77 | 3.41 | 3.58 | 3.58 | 3.47% | 115,694 |
| Jul 17, 2026 | 3.48 | 3.62 | 3.22 | 3.46 | 3.46 | -2.26% | 99,218 |
| Jul 16, 2026 | 3.83 | 3.83 | 3.51 | 3.54 | 3.54 | -7.57% | 94,032 |
| Jul 15, 2026 | 3.80 | 4.19 | 3.80 | 3.83 | 3.83 | 2.41% | 98,673 |
| Jul 14, 2026 | 3.67 | 3.89 | 3.64 | 3.74 | 3.74 | 1.63% | 34,131 |
| Jul 13, 2026 | 3.78 | 3.90 | 3.55 | 3.68 | 3.68 | -2.90% | 47,848 |
| Jul 10, 2026 | 3.78 | 3.82 | 3.63 | 3.79 | 3.79 | 2.71% | 39,300 |
| Jul 9, 2026 | 3.59 | 3.83 | 3.59 | 3.69 | 3.69 | 1.65% | 35,244 |
| Jul 8, 2026 | 3.54 | 3.67 | 3.47 | 3.63 | 3.63 | - | 50,926 |
| Jul 7, 2026 | 3.85 | 3.90 | 3.54 | 3.63 | 3.63 | -5.71% | 118,087 |
| Jul 6, 2026 | 3.69 | 3.90 | 3.59 | 3.85 | 3.85 | 5.19% | 58,927 |
| Jul 2, 2026 | 3.69 | 3.91 | 3.47 | 3.66 | 3.66 | 1.39% | 113,552 |
| Jul 1, 2026 | 3.65 | 3.87 | 3.49 | 3.61 | 3.61 | -3.22% | 114,507 |
| Jun 30, 2026 | 3.84 | 3.92 | 3.47 | 3.73 | 3.73 | -2.10% | 215,772 |
| Jun 29, 2026 | 3.58 | 4.00 | 3.47 | 3.81 | 3.81 | 6.42% | 118,673 |
| Jun 26, 2026 | 3.31 | 3.70 | 3.31 | 3.58 | 3.58 | 5.60% | 83,162 |
| Jun 25, 2026 | 3.40 | 3.48 | 3.30 | 3.39 | 3.39 | - | 62,240 |
| Jun 24, 2026 | 3.53 | 3.75 | 3.30 | 3.39 | 3.39 | -4.24% | 223,384 |
| Jun 23, 2026 | 3.55 | 3.75 | 3.50 | 3.54 | 3.54 | -2.48% | 77,691 |
| Jun 22, 2026 | 3.66 | 3.82 | 3.62 | 3.63 | 3.63 | -1.09% | 174,007 |
| Jun 18, 2026 | 3.89 | 3.95 | 3.62 | 3.67 | 3.67 | -4.43% | 134,629 |
| Jun 17, 2026 | 3.94 | 4.12 | 3.84 | 3.84 | 3.84 | -2.54% | 51,362 |
| Jun 16, 2026 | 3.98 | 4.13 | 3.83 | 3.94 | 3.94 | -0.76% | 97,587 |
| Jun 15, 2026 | 4.04 | 4.23 | 3.94 | 3.97 | 3.97 | 9.67% | 186,396 |
| Jun 12, 2026 | 3.85 | 3.94 | 3.59 | 3.62 | 3.62 | -5.24% | 108,157 |
| Jun 11, 2026 | 3.65 | 3.93 | 3.50 | 3.82 | 3.82 | 4.66% | 69,365 |
| Jun 10, 2026 | 3.63 | 3.94 | 3.60 | 3.65 | 3.65 | -1.88% | 73,621 |
| Jun 9, 2026 | 3.88 | 4.07 | 3.56 | 3.72 | 3.72 | -3.38% | 68,962 |
| Jun 8, 2026 | 3.98 | 3.99 | 3.77 | 3.85 | 3.85 | 1.05% | 133,623 |