TACO(TACO)
TACO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $10.59 | $10.59 | $10.44 | $10.45 | 191,092 |
| 5/21/2026 | $10.43 | $10.44 | $10.42 | $10.42 | 28,100 |
| 5/20/2026 | $10.41 | $10.44 | $10.41 | $10.41 | 7,222 |
| 5/19/2026 | $10.41 | $10.44 | $10.40 | $10.41 | 37,708 |
| 5/18/2026 | $10.40 | $10.45 | $10.40 | $10.41 | 35,600 |
| 5/15/2026 | $10.40 | $10.44 | $10.40 | $10.44 | 448,000 |
| 5/14/2026 | $10.38 | $10.40 | $10.38 | $10.40 | 180,500 |
| 5/13/2026 | $10.36 | $10.37 | $10.35 | $10.37 | 21,315 |
| 5/12/2026 | $10.37 | $10.37 | $10.35 | $10.36 | 64,448 |
| 5/11/2026 | $10.36 | $10.38 | $10.35 | $10.35 | 3,700 |
| 5/8/2026 | $10.36 | $10.37 | $10.36 | $10.37 | 8,313 |
| 5/7/2026 | $10.36 | $10.38 | $10.36 | $10.38 | 59,305 |
| 5/6/2026 | $10.32 | $10.36 | $10.32 | $10.36 | 268,200 |
| 5/5/2026 | $10.35 | $10.35 | $10.34 | $10.35 | 12,100 |
| 5/4/2026 | $10.33 | $10.35 | $10.33 | $10.35 | 6,525 |
| 5/1/2026 | $10.34 | $10.35 | $10.34 | $10.35 | 5,631 |
| 4/30/2026 | $10.35 | $10.35 | $10.34 | $10.35 | 26,810 |
| 4/29/2026 | $10.35 | $10.35 | $10.34 | $10.35 | 22,430 |
| 4/28/2026 | $10.36 | $10.36 | $10.35 | $10.35 | 1,100 |
| 4/27/2026 | $10.32 | $10.39 | $10.31 | $10.37 | 1.12M |
| 4/24/2026 | $10.31 | $10.33 | $10.30 | $10.32 | 154,245 |
| 4/23/2026 | $10.30 | $10.33 | $10.30 | $10.30 | 52,800 |
| 4/22/2026 | $10.29 | $10.29 | $10.29 | $10.29 | 1,944 |
| 4/21/2026 | $10.29 | $10.30 | $10.29 | $10.29 | 146,000 |
| 4/20/2026 | $10.29 | $10.29 | $10.29 | $10.29 | 1,100 |
| 4/17/2026 | $10.26 | $10.29 | $10.26 | $10.29 | 728 |
| 4/16/2026 | $10.26 | $10.27 | $10.25 | $10.26 | 15,500 |
| 4/15/2026 | $10.26 | $10.26 | $10.25 | $10.25 | 22,900 |
| 4/14/2026 | $10.25 | $10.26 | $10.25 | $10.25 | 4,121 |
| 4/13/2026 | $10.25 | $10.25 | $10.24 | $10.24 | 1,800 |
| 4/10/2026 | $10.34 | $10.34 | $10.24 | $10.24 | 2,419 |
| 4/9/2026 | $10.25 | $10.25 | $10.24 | $10.24 | 4,237 |
| 4/8/2026 | $10.25 | $10.25 | $10.24 | $10.24 | 24,000 |
| 4/7/2026 | $10.23 | $10.24 | $10.23 | $10.23 | 350,929 |
| 4/6/2026 | $10.23 | $10.24 | $10.23 | $10.23 | 5,039 |
| 4/2/2026 | $10.22 | $10.23 | $10.21 | $10.22 | 255,800 |
| 4/1/2026 | $10.23 | $10.23 | $10.21 | $10.21 | 52,447 |
| 3/31/2026 | $10.23 | $10.25 | $10.22 | $10.25 | 6,543 |
| 3/30/2026 | $10.21 | $10.24 | $10.21 | $10.22 | 33,900 |
| 3/27/2026 | $10.21 | $10.21 | $10.20 | $10.20 | 2,427 |
| 3/26/2026 | $10.20 | $10.21 | $10.20 | $10.21 | 10,800 |
| 3/25/2026 | $10.21 | $10.21 | $10.21 | $10.21 | 2,000 |
| 3/24/2026 | $10.21 | $10.22 | $10.21 | $10.22 | 15,229 |
| 3/23/2026 | $10.20 | $10.20 | $10.20 | $10.20 | 22,900 |
| 3/20/2026 | $10.20 | $10.21 | $10.20 | $10.20 | 48,330 |
| 3/19/2026 | $10.20 | $10.20 | $10.20 | $10.20 | 1,900 |
| 3/18/2026 | $10.21 | $10.21 | $10.20 | $10.20 | 22,417 |
| 3/17/2026 | $10.21 | $10.22 | $10.20 | $10.20 | 15,600 |
| 3/16/2026 | $10.21 | $10.22 | $10.20 | $10.20 | 245,700 |
| 3/13/2026 | $10.22 | $10.22 | $10.20 | $10.21 | 338,906 |
| 3/12/2026 | $10.21 | $10.22 | $10.21 | $10.22 | 527,490 |
| 3/11/2026 | $10.22 | $10.22 | $10.22 | $10.22 | 11,300 |
| 3/10/2026 | $10.24 | $10.24 | $10.24 | $10.24 | 3,900 |
| 3/9/2026 | $10.19 | $10.22 | $10.19 | $10.22 | 2,520 |
| 3/6/2026 | $10.21 | $10.22 | $10.20 | $10.21 | 4,400 |
| 3/5/2026 | $10.20 | $10.24 | $10.19 | $10.24 | 330,200 |
| 3/4/2026 | $10.23 | $10.23 | $10.18 | $10.19 | 76,444 |
| 3/3/2026 | $10.21 | $10.21 | $10.20 | $10.21 | 146,800 |
| 3/2/2026 | $10.22 | $10.24 | $10.21 | $10.22 | 34,333 |
| 2/27/2026 | $10.21 | $10.22 | $10.20 | $10.21 | 739,521 |
| 2/26/2026 | $10.20 | $10.21 | $10.20 | $10.21 | 1,600 |
| 2/25/2026 | $10.21 | $10.21 | $10.20 | $10.21 | 41,000 |
| 2/24/2026 | $10.20 | $10.21 | $10.20 | $10.21 | 655,031 |
| 2/23/2026 | $10.19 | $10.20 | $10.19 | $10.20 | 8,300 |