TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
4.010
+0.125 (3.22%)
At close: Sep 8, 2026, 4:00 PM EDT
4.000
-0.010 (-0.25%)
After-hours: Sep 8, 2026, 7:30 PM EDT
TAO Synergies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.00 | 4.15 | 3.88 | 4.01 | 4.01 | 3.22% | 264,811 |
| Sep 4, 2026 | 3.92 | 4.25 | 3.73 | 3.89 | 3.89 | -4.07% | 88,529 |
| Sep 3, 2026 | 3.83 | 4.07 | 3.81 | 4.05 | 4.05 | 5.47% | 85,427 |
| Sep 2, 2026 | 3.75 | 4.00 | 3.73 | 3.84 | 3.84 | - | 58,145 |
| Sep 1, 2026 | 3.84 | 3.97 | 3.78 | 3.84 | 3.84 | -2.78% | 85,417 |
| Aug 31, 2026 | 3.87 | 4.06 | 3.60 | 3.95 | 3.95 | 1.54% | 171,715 |
| Aug 28, 2026 | 4.21 | 4.29 | 3.75 | 3.89 | 3.89 | -9.11% | 182,367 |
| Aug 27, 2026 | 4.09 | 4.48 | 4.07 | 4.28 | 4.28 | 7.27% | 349,304 |
| Aug 26, 2026 | 3.88 | 4.17 | 3.82 | 3.99 | 3.99 | 1.01% | 101,654 |
| Aug 25, 2026 | 3.90 | 4.06 | 3.90 | 3.95 | 3.95 | 1.02% | 69,615 |
| Aug 24, 2026 | 3.92 | 4.09 | 3.81 | 3.91 | 3.91 | 1.30% | 188,100 |
| Aug 21, 2026 | 3.81 | 4.25 | 3.71 | 3.86 | 3.86 | 4.89% | 358,683 |
| Aug 20, 2026 | 3.60 | 3.89 | 3.52 | 3.68 | 3.68 | 8.88% | 143,381 |
| Aug 19, 2026 | 3.30 | 3.68 | 3.07 | 3.38 | 3.38 | 4.97% | 242,315 |
| Aug 18, 2026 | 3.36 | 3.47 | 3.22 | 3.22 | 3.22 | -4.73% | 92,624 |
| Aug 17, 2026 | 3.40 | 3.44 | 3.35 | 3.38 | 3.38 | -1.74% | 32,569 |
| Aug 14, 2026 | 3.47 | 3.62 | 3.40 | 3.44 | 3.44 | -1.15% | 57,186 |
| Aug 13, 2026 | 3.51 | 3.75 | 3.44 | 3.48 | 3.48 | - | 103,337 |
| 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 |