TASA4.SA(TASA4.SA)
TASA4.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $4.78 | $4.83 | $4.70 | $4.75 | 160,500 |
| 7/17/2026 | $4.80 | $4.83 | $4.77 | $4.79 | 92,100 |
| 7/16/2026 | $4.81 | $4.84 | $4.75 | $4.80 | 110,400 |
| 7/15/2026 | $4.83 | $4.86 | $4.78 | $4.80 | 93,900 |
| 7/14/2026 | $4.87 | $4.87 | $4.78 | $4.83 | 154,200 |
| 7/13/2026 | $5.00 | $5.01 | $4.76 | $4.82 | 278,700 |
| 7/10/2026 | $4.82 | $5.02 | $4.80 | $4.98 | 371,500 |
| 7/9/2026 | $4.66 | $4.85 | $4.61 | $4.79 | 285,700 |
| 7/8/2026 | $4.74 | $4.75 | $4.57 | $4.64 | 305,400 |
| 7/7/2026 | $4.83 | $4.83 | $4.69 | $4.74 | 168,800 |
| 7/6/2026 | $4.83 | $4.84 | $4.74 | $4.79 | 161,500 |
| 7/3/2026 | $4.83 | $4.89 | $4.75 | $4.81 | 154,400 |
| 7/2/2026 | $4.93 | $4.99 | $4.66 | $4.82 | 656,900 |
| 7/1/2026 | $5.00 | $5.00 | $4.88 | $4.93 | 228,700 |
| 6/30/2026 | $4.95 | $5.03 | $4.86 | $5.00 | 244,000 |
| 6/29/2026 | $5.00 | $5.03 | $4.93 | $4.96 | 149,600 |
| 6/26/2026 | $4.95 | $5.05 | $4.90 | $4.98 | 286,000 |
| 6/25/2026 | $4.95 | $5.02 | $4.85 | $4.97 | 229,000 |
| 6/24/2026 | $5.05 | $5.18 | $4.91 | $4.95 | 346,100 |
| 6/23/2026 | $5.00 | $5.06 | $4.90 | $5.04 | 261,200 |
| 6/22/2026 | $4.96 | $5.15 | $4.95 | $4.97 | 439,500 |
| 6/19/2026 | $4.82 | $5.04 | $4.75 | $4.90 | 545,800 |
| 6/18/2026 | $4.55 | $4.99 | $4.55 | $4.77 | 815,200 |
| 6/17/2026 | $4.25 | $4.75 | $4.24 | $4.54 | 873,700 |
| 6/16/2026 | $4.20 | $4.22 | $4.12 | $4.20 | 178,600 |
| 6/15/2026 | $4.15 | $4.30 | $4.12 | $4.24 | 285,600 |
| 6/12/2026 | $4.19 | $4.24 | $4.06 | $4.11 | 297,200 |
| 6/11/2026 | $4.18 | $4.21 | $4.11 | $4.19 | 302,800 |
| 6/10/2026 | $4.33 | $4.38 | $4.13 | $4.14 | 252,000 |
| 6/9/2026 | $4.24 | $4.44 | $4.21 | $4.33 | 340,700 |
| 6/8/2026 | $4.30 | $4.32 | $4.10 | $4.20 | 843,600 |
| 6/5/2026 | $4.37 | $4.40 | $4.06 | $4.30 | 876,000 |
| 6/3/2026 | $4.75 | $4.75 | $4.35 | $4.35 | 669,600 |
| 6/2/2026 | $4.65 | $4.76 | $4.55 | $4.75 | 711,600 |
| 6/1/2026 | $4.66 | $4.76 | $4.63 | $4.75 | 288,000 |
| 5/29/2026 | $4.68 | $4.73 | $4.61 | $4.68 | 211,000 |
| 5/28/2026 | $4.54 | $4.69 | $4.49 | $4.69 | 322,900 |
| 5/27/2026 | $4.62 | $4.69 | $4.47 | $4.53 | 746,800 |
| 5/26/2026 | $4.50 | $4.71 | $4.41 | $4.61 | 370,900 |
| 5/25/2026 | $4.50 | $4.53 | $4.38 | $4.48 | 236,500 |
| 5/22/2026 | $4.37 | $4.53 | $4.30 | $4.48 | 246,300 |
| 5/21/2026 | $4.32 | $4.40 | $4.28 | $4.33 | 205,400 |
| 5/20/2026 | $4.28 | $4.34 | $4.26 | $4.31 | 273,700 |
| 5/19/2026 | $4.41 | $4.41 | $4.25 | $4.29 | 564,600 |
| 5/18/2026 | $4.58 | $4.69 | $4.26 | $4.41 | 840,100 |
| 5/15/2026 | $4.55 | $4.60 | $4.53 | $4.56 | 298,700 |
| 5/14/2026 | $4.60 | $4.65 | $4.56 | $4.58 | 161,900 |
| 5/13/2026 | $4.65 | $4.66 | $4.56 | $4.59 | 384,600 |
| 5/12/2026 | $4.81 | $4.81 | $4.59 | $4.65 | 405,200 |
| 5/11/2026 | $4.87 | $4.90 | $4.76 | $4.77 | 300,300 |
| 5/8/2026 | $4.97 | $4.97 | $4.87 | $4.87 | 154,000 |
| 5/7/2026 | $4.96 | $4.97 | $4.83 | $4.93 | 231,200 |
| 5/6/2026 | $4.89 | $5.02 | $4.86 | $4.93 | 235,300 |
| 5/5/2026 | $4.86 | $4.92 | $4.86 | $4.89 | 137,100 |
| 5/4/2026 | $4.91 | $4.93 | $4.76 | $4.85 | 458,600 |
| 4/30/2026 | $4.86 | $4.92 | $4.86 | $4.86 | 180,000 |
| 4/29/2026 | $4.92 | $4.94 | $4.86 | $4.87 | 179,700 |
| 4/28/2026 | $4.95 | $4.95 | $4.88 | $4.92 | 257,900 |
| 4/27/2026 | $4.97 | $4.99 | $4.93 | $4.93 | 216,100 |
| 4/24/2026 | $5.03 | $5.15 | $4.95 | $4.95 | 326,900 |
| 4/23/2026 | $5.04 | $5.07 | $4.99 | $5.03 | 237,600 |
| 4/22/2026 | $5.27 | $5.32 | $5.03 | $5.04 | 362,700 |