TAOX(TAOX)
TAOX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $3.46 | $3.77 | $3.41 | $3.58 | 113,921 |
| 7/17/2026 | $3.48 | $3.62 | $3.22 | $3.46 | 99,218 |
| 7/16/2026 | $3.83 | $3.83 | $3.51 | $3.54 | 94,032 |
| 7/15/2026 | $3.80 | $4.19 | $3.80 | $3.83 | 98,700 |
| 7/14/2026 | $3.67 | $3.89 | $3.64 | $3.74 | 34,131 |
| 7/13/2026 | $3.78 | $3.90 | $3.55 | $3.68 | 47,848 |
| 7/10/2026 | $3.78 | $3.82 | $3.63 | $3.79 | 39,300 |
| 7/9/2026 | $3.59 | $3.83 | $3.59 | $3.69 | 35,244 |
| 7/8/2026 | $3.54 | $3.67 | $3.47 | $3.63 | 50,926 |
| 7/7/2026 | $3.85 | $3.90 | $3.54 | $3.63 | 118,100 |
| 7/6/2026 | $3.69 | $3.90 | $3.59 | $3.85 | 58,927 |
| 7/2/2026 | $3.69 | $3.91 | $3.47 | $3.66 | 113,600 |
| 7/1/2026 | $3.65 | $3.87 | $3.49 | $3.61 | 114,507 |
| 6/30/2026 | $3.84 | $3.92 | $3.47 | $3.73 | 215,772 |
| 6/29/2026 | $3.58 | $4.00 | $3.47 | $3.81 | 118,673 |
| 6/26/2026 | $3.31 | $3.70 | $3.31 | $3.58 | 83,162 |
| 6/25/2026 | $3.40 | $3.48 | $3.30 | $3.39 | 62,240 |
| 6/24/2026 | $3.53 | $3.75 | $3.30 | $3.39 | 223,384 |
| 6/23/2026 | $3.55 | $3.75 | $3.50 | $3.54 | 77,700 |
| 6/22/2026 | $3.66 | $3.82 | $3.62 | $3.63 | 174,007 |
| 6/18/2026 | $3.89 | $3.95 | $3.62 | $3.67 | 134,629 |
| 6/17/2026 | $3.94 | $4.12 | $3.84 | $3.84 | 51,400 |
| 6/16/2026 | $3.98 | $4.13 | $3.83 | $3.94 | 97,587 |
| 6/15/2026 | $4.04 | $4.23 | $3.94 | $3.97 | 186,396 |
| 6/12/2026 | $3.85 | $3.94 | $3.59 | $3.62 | 108,157 |
| 6/11/2026 | $3.65 | $3.93 | $3.50 | $3.82 | 69,365 |
| 6/10/2026 | $3.63 | $3.94 | $3.60 | $3.65 | 73,621 |
| 6/9/2026 | $3.88 | $4.07 | $3.56 | $3.72 | 68,962 |
| 6/8/2026 | $3.98 | $3.99 | $3.77 | $3.85 | 133,623 |
| 6/5/2026 | $3.94 | $4.03 | $3.63 | $3.81 | 177,818 |
| 6/4/2026 | $3.85 | $4.26 | $3.85 | $4.06 | 206,719 |
| 6/3/2026 | $4.02 | $4.04 | $3.86 | $3.97 | 114,328 |
| 6/2/2026 | $4.10 | $4.23 | $3.98 | $4.02 | 107,306 |
| 6/1/2026 | $4.16 | $4.30 | $4.04 | $4.21 | 87,000 |
| 5/29/2026 | $4.38 | $4.48 | $4.00 | $4.20 | 287,148 |
| 5/28/2026 | $4.37 | $4.46 | $4.26 | $4.38 | 102,600 |
| 5/27/2026 | $4.48 | $4.69 | $4.38 | $4.47 | 28,200 |
| 5/26/2026 | $4.60 | $4.75 | $4.40 | $4.48 | 82,419 |
| 5/22/2026 | $4.78 | $4.86 | $4.28 | $4.53 | 127,000 |
| 5/21/2026 | $4.62 | $4.82 | $4.42 | $4.72 | 129,300 |
| 5/20/2026 | $4.53 | $4.70 | $4.26 | $4.60 | 245,854 |
| 5/19/2026 | $4.67 | $4.70 | $4.51 | $4.54 | 115,530 |
| 5/18/2026 | $5.03 | $5.28 | $4.62 | $4.79 | 196,910 |
| 5/15/2026 | $5.36 | $5.58 | $5.02 | $5.22 | 258,600 |
| 5/14/2026 | $5.85 | $6.00 | $5.32 | $5.78 | 201,300 |
| 5/13/2026 | $6.00 | $6.34 | $5.70 | $5.70 | 119,649 |
| 5/12/2026 | $6.35 | $6.43 | $5.75 | $6.03 | 134,800 |
| 5/11/2026 | $6.43 | $6.90 | $6.05 | $6.55 | 145,322 |
| 5/8/2026 | $6.42 | $6.48 | $6.01 | $6.48 | 61,400 |
| 5/7/2026 | $6.86 | $6.86 | $6.10 | $6.16 | 186,348 |
| 5/6/2026 | $5.76 | $6.60 | $5.61 | $6.44 | 319,100 |
| 5/5/2026 | $5.50 | $5.83 | $5.35 | $5.65 | 130,722 |
| 5/4/2026 | $5.38 | $5.66 | $5.33 | $5.38 | 175,600 |
| 5/1/2026 | $5.15 | $5.45 | $4.95 | $5.33 | 228,537 |
| 4/30/2026 | $4.86 | $5.20 | $4.79 | $5.13 | 162,839 |
| 4/29/2026 | $5.06 | $5.28 | $4.77 | $4.83 | 89,847 |
| 4/28/2026 | $4.89 | $5.16 | $4.80 | $5.05 | 73,707 |
| 4/27/2026 | $5.20 | $5.28 | $4.82 | $4.92 | 116,425 |
| 4/24/2026 | $5.24 | $5.42 | $5.00 | $5.19 | 161,500 |
| 4/23/2026 | $5.13 | $5.36 | $4.94 | $5.14 | 112,400 |
| 4/22/2026 | $5.00 | $5.49 | $5.00 | $5.19 | 129,000 |
| 4/21/2026 | $5.06 | $5.22 | $4.82 | $4.90 | 69,723 |