TAO Synergies Inc. TAOX
NASDAQ · United States · Technology Services
$4.39-0.14 (-3.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.39 | -3.09% | $4.50 | $4.55 | $4.30 | 132.10K |
| 2026-09-30 | $4.53 | +4.86% | $4.37 | $4.59 | $4.37 | 118.00K |
| 2026-09-29 | $4.32 | -0.69% | $4.41 | $4.55 | $4.30 | 147.00K |
| 2026-09-28 | $4.35 | -1.81% | $4.33 | $4.40 | $4.24 | 147.20K |
| 2026-09-25 | $4.43 | -0.89% | $4.65 | $4.65 | $4.25 | 187.00K |
| 2026-09-24 | $4.47 | +3.35% | $4.27 | $4.57 | $4.21 | 210.30K |
| 2026-09-23 | $4.32 | -3.67% | $4.60 | $4.68 | $4.20 | 342.70K |
| 2026-09-22 | $4.49 | -6.46% | $5.03 | $5.04 | $4.45 | 701.20K |
| 2026-09-21 | $4.80 | +5.03% | $4.87 | $5.35 | $4.66 | 772.80K |
| 2026-09-18 | $4.57 | +12.01% | $4.16 | $4.76 | $4.14 | 777.80K |
| 2026-09-17 | $4.08 | +10.27% | $3.82 | $4.17 | $3.70 | 183.40K |
| 2026-09-16 | $3.70 | +0.95% | $3.67 | $3.74 | $3.63 | 51.80K |
| 2026-09-15 | $3.66 | -6.03% | $3.89 | $3.89 | $3.63 | 131.70K |
| 2026-09-14 | $3.90 | 0.00% | $3.83 | $4.05 | $3.83 | 89.40K |
| 2026-09-11 | $3.90 | +2.63% | $3.83 | $4.05 | $3.81 | 109.90K |
| 2026-09-10 | $3.80 | -5.71% | $3.93 | $4.14 | $3.80 | 68.10K |
| 2026-09-09 | $4.03 | +0.50% | $4.09 | $4.20 | $3.99 | 117.50K |
| 2026-09-08 | $4.01 | +3.22% | $4.00 | $4.15 | $3.88 | 264.90K |
| 2026-09-04 | $3.88 | -4.07% | $3.92 | $4.25 | $3.73 | 88.80K |
| 2026-09-03 | $4.05 | +5.47% | $3.83 | $4.07 | $3.81 | 89.10K |
| 2026-09-02 | $3.84 | 0.00% | $3.75 | $4.00 | $3.73 | 58.10K |
| 2026-09-01 | $3.84 | -2.78% | $3.84 | $3.97 | $3.78 | 84.40K |
| 2026-08-31 | $3.95 | +1.54% | $3.87 | $4.06 | $3.60 | 171.70K |
| 2026-08-28 | $3.89 | -9.11% | $4.21 | $4.28 | $3.75 | 182.10K |
| 2026-08-27 | $4.28 | +7.27% | $4.09 | $4.48 | $4.07 | 349.30K |
| 2026-08-26 | $3.99 | +1.01% | $3.88 | $4.17 | $3.82 | 101.60K |
| 2026-08-25 | $3.95 | +1.02% | $3.90 | $4.06 | $3.90 | 69.10K |
| 2026-08-24 | $3.91 | +1.30% | $3.92 | $4.09 | $3.81 | 188.10K |
| 2026-08-21 | $3.86 | +4.89% | $3.81 | $4.25 | $3.71 | 356.70K |
| 2026-08-20 | $3.68 | +8.88% | $3.60 | $3.89 | $3.52 | 143.00K |
| 2026-08-19 | $3.38 | +4.97% | $3.30 | $3.68 | $3.07 | 242.30K |
| 2026-08-18 | $3.22 | -4.73% | $3.36 | $3.47 | $3.22 | 92.60K |
| 2026-08-17 | $3.38 | -1.74% | $3.40 | $3.44 | $3.35 | 32.60K |
| 2026-08-14 | $3.44 | -1.15% | $3.47 | $3.62 | $3.40 | 57.20K |
| 2026-08-13 | $3.48 | 0.00% | $3.51 | $3.75 | $3.44 | 103.30K |
| 2026-08-12 | $3.48 | -3.87% | $3.66 | $3.74 | $3.43 | 40.30K |
| 2026-08-11 | $3.62 | +3.72% | $3.65 | $3.75 | $3.50 | 146.60K |
| 2026-08-10 | $3.49 | +3.56% | $3.37 | $3.54 | $3.37 | 87.60K |
| 2026-08-07 | $3.37 | -2.03% | $3.50 | $3.58 | $3.36 | 35.90K |
| 2026-08-06 | $3.44 | -1.43% | $3.46 | $3.58 | $3.34 | 34.60K |
| 2026-08-05 | $3.49 | -7.18% | $3.71 | $3.89 | $3.43 | 130.00K |
| 2026-08-04 | $3.76 | +2.73% | $3.77 | $3.82 | $3.60 | 69.90K |
| 2026-08-03 | $3.66 | +11.25% | $3.41 | $3.77 | $3.40 | 73.10K |
| 2026-07-31 | $3.29 | -2.66% | $3.41 | $3.64 | $3.22 | 104.10K |
| 2026-07-30 | $3.38 | +4.64% | $3.28 | $3.59 | $3.28 | 147.60K |
| 2026-07-29 | $3.23 | -4.44% | $3.33 | $3.63 | $3.20 | 39.90K |
| 2026-07-28 | $3.38 | -2.31% | $3.40 | $3.45 | $3.18 | 130.10K |
| 2026-07-27 | $3.46 | +5.17% | $3.33 | $3.55 | $3.32 | 39.30K |
| 2026-07-24 | $3.29 | -10.35% | $3.56 | $3.56 | $3.29 | 130.70K |
| 2026-07-23 | $3.67 | 0.00% | $3.53 | $3.74 | $3.46 | 77.30K |
| 2026-07-22 | $3.67 | +0.27% | $3.68 | $3.93 | $3.51 | 157.80K |
| 2026-07-21 | $3.66 | +2.23% | $3.68 | $3.84 | $3.61 | 57.00K |
| 2026-07-20 | $3.58 | +3.47% | $3.46 | $3.77 | $3.41 | 115.70K |
| 2026-07-17 | $3.46 | -2.26% | $3.48 | $3.62 | $3.22 | 99.20K |
| 2026-07-16 | $3.54 | -7.57% | $3.83 | $3.83 | $3.51 | 94.00K |
| 2026-07-15 | $3.83 | +2.41% | $3.80 | $4.19 | $3.80 | 98.70K |
| 2026-07-14 | $3.74 | +1.63% | $3.67 | $3.89 | $3.64 | 34.10K |
| 2026-07-13 | $3.68 | -2.90% | $3.78 | $3.90 | $3.55 | 47.80K |
| 2026-07-10 | $3.79 | +2.71% | $3.78 | $3.82 | $3.63 | 39.20K |
| 2026-07-09 | $3.69 | +1.65% | $3.59 | $3.83 | $3.59 | 35.20K |
| 2026-07-08 | $3.63 | 0.00% | $3.54 | $3.67 | $3.47 | 50.90K |
| 2026-07-07 | $3.63 | -5.71% | $3.85 | $3.89 | $3.54 | 118.10K |
| 2026-07-06 | $3.85 | +5.19% | $3.69 | $3.90 | $3.59 | 58.90K |
| 2026-07-02 | $3.66 | +1.39% | $3.69 | $3.91 | $3.47 | 113.60K |
| 2026-07-01 | $3.61 | -3.22% | $3.65 | $3.87 | $3.49 | 114.50K |
| 2026-06-30 | $3.73 | -2.10% | $3.84 | $3.92 | $3.47 | 215.70K |
| 2026-06-29 | $3.81 | +6.42% | $3.58 | $4.00 | $3.47 | 118.50K |
| 2026-06-26 | $3.58 | +5.60% | $3.31 | $3.70 | $3.31 | 83.10K |
| 2026-06-25 | $3.39 | 0.00% | $3.40 | $3.48 | $3.30 | 62.20K |
| 2026-06-24 | $3.39 | -4.24% | $3.53 | $3.75 | $3.30 | 223.30K |
| 2026-06-23 | $3.54 | -2.48% | $3.55 | $3.75 | $3.50 | 77.70K |
| 2026-06-22 | $3.63 | -1.09% | $3.66 | $3.82 | $3.62 | 174.00K |
| 2026-06-18 | $3.67 | -4.43% | $3.89 | $3.95 | $3.62 | 134.60K |
| 2026-06-17 | $3.84 | -2.54% | $3.94 | $4.12 | $3.84 | 51.40K |
| 2026-06-16 | $3.94 | -0.76% | $3.98 | $4.13 | $3.83 | 97.50K |
| 2026-06-15 | $3.97 | +9.67% | $4.04 | $4.23 | $3.94 | 186.00K |
| 2026-06-12 | $3.62 | -5.24% | $3.85 | $3.94 | $3.59 | 108.10K |
| 2026-06-11 | $3.82 | +4.66% | $3.65 | $3.93 | $3.50 | 69.20K |
| 2026-06-10 | $3.65 | -1.88% | $3.63 | $3.94 | $3.60 | 73.60K |
| 2026-06-09 | $3.72 | -3.38% | $3.88 | $4.07 | $3.56 | 68.90K |
| 2026-06-08 | $3.85 | +1.05% | $3.97 | $3.99 | $3.77 | 133.60K |
| 2026-06-05 | $3.81 | -6.16% | $3.94 | $4.03 | $3.63 | 177.80K |
| 2026-06-04 | $4.06 | +2.27% | $3.85 | $4.26 | $3.85 | 206.50K |
| 2026-06-03 | $3.97 | -1.24% | $4.02 | $4.04 | $3.86 | 114.30K |
| 2026-06-02 | $4.02 | -4.51% | $4.10 | $4.23 | $3.98 | 107.30K |
| 2026-06-01 | $4.21 | +0.24% | $4.16 | $4.30 | $4.03 | 87.00K |
| 2026-05-29 | $4.20 | -4.11% | $4.38 | $4.48 | $4.00 | 287.10K |
| 2026-05-28 | $4.38 | -2.01% | $4.37 | $4.46 | $4.26 | 102.60K |
| 2026-05-27 | $4.47 | -0.22% | $4.48 | $4.69 | $4.38 | 28.20K |
| 2026-05-26 | $4.48 | -1.10% | $4.60 | $4.75 | $4.40 | 82.40K |