Tam Development Company (TADAWUL:9570)
Saudi Arabia
· Delayed Price · Currency is SAR 67.00
-0.30 (-0.45%)
Mar 9, 2026, 1:39 PM AST
Tam Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.00 | 67.10 | 64.00 | 67.00 | 67.00 | -0.45% | 4,523 |
| Mar 8, 2026 | 65.00 | 67.30 | 62.00 | 67.30 | 67.30 | 3.54% | 6,532 |
| Mar 5, 2026 | 62.50 | 65.90 | 62.50 | 65.00 | 65.00 | 4.08% | 4,962 |
| Mar 4, 2026 | 60.05 | 62.45 | 60.05 | 62.45 | 62.45 | 4.08% | 2,478 |
| Mar 3, 2026 | 65.00 | 65.00 | 59.00 | 60.00 | 60.00 | -16.84% | 23,427 |
| Mar 2, 2026 | 73.35 | 73.35 | 71.50 | 72.15 | 72.15 | -1.84% | 1,828 |
| Mar 1, 2026 | 76.10 | 76.10 | 73.00 | 73.50 | 73.50 | -7.55% | 3,417 |
| Feb 26, 2026 | 78.10 | 79.50 | 76.10 | 79.50 | 79.50 | 3.99% | 1,185 |
| Feb 25, 2026 | 75.00 | 76.45 | 73.85 | 76.45 | 76.45 | 0.53% | 2,621 |
| Feb 24, 2026 | 79.60 | 80.00 | 76.00 | 76.05 | 76.05 | -2.37% | 15,290 |
| Feb 23, 2026 | 79.05 | 80.00 | 77.80 | 77.90 | 77.90 | -4.42% | 955 |
| Feb 19, 2026 | 79.45 | 81.50 | 78.00 | 81.50 | 81.50 | 0.62% | 2,495 |
| Feb 18, 2026 | 77.55 | 81.00 | 77.55 | 81.00 | 81.00 | - | 102 |
| Feb 17, 2026 | 79.10 | 83.15 | 77.30 | 81.00 | 81.00 | 1.25% | 15,582 |
| Feb 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Feb 15, 2026 | 79.55 | 85.30 | 79.55 | 80.00 | 80.00 | -3.96% | 1,465 |
| Feb 12, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.66% | 129 |
| Feb 11, 2026 | 82.35 | 82.75 | 82.35 | 82.75 | 82.75 | 3.18% | 2,001 |
| Feb 10, 2026 | 79.00 | 80.20 | 78.40 | 80.20 | 80.20 | 0.12% | 1,253 |
| Feb 9, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | 46 |
| Feb 8, 2026 | 80.60 | 80.60 | 80.10 | 80.10 | 80.10 | - | 904 |
| Feb 5, 2026 | 80.10 | 80.10 | 79.00 | 80.10 | 80.10 | -1.72% | 1,520 |
| Feb 4, 2026 | 82.00 | 82.00 | 80.00 | 81.50 | 81.50 | -0.91% | 2,281 |
| Feb 3, 2026 | 84.00 | 84.00 | 82.25 | 82.25 | 82.25 | 0.30% | 753 |
| Feb 2, 2026 | 85.50 | 85.50 | 82.00 | 82.00 | 82.00 | -0.61% | 887 |
| Feb 1, 2026 | 82.50 | 82.60 | 82.50 | 82.50 | 82.50 | -0.60% | 845 |
| Jan 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.55% | 295 |
| Jan 28, 2026 | 82.50 | 85.85 | 82.50 | 82.55 | 82.55 | 0.06% | 3,885 |
| Jan 27, 2026 | 84.00 | 84.00 | 82.00 | 82.50 | 82.50 | -1.79% | 9,801 |
| Jan 26, 2026 | 85.10 | 85.85 | 84.00 | 84.00 | 84.00 | -1.18% | 657 |
| Jan 25, 2026 | 82.70 | 85.10 | 82.30 | 85.00 | 85.00 | 2.41% | 2,322 |
| Jan 22, 2026 | 83.05 | 83.05 | 82.00 | 83.00 | 83.00 | -2.35% | 1,029 |
| Jan 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.29% | 102 |
| Jan 20, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - | 40 |
| Jan 19, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 3.35% | 61 |
| Jan 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.30% | 287 |
| Jan 15, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 2.79% | 82 |
| Jan 14, 2026 | 83.20 | 83.20 | 82.50 | 82.50 | 82.50 | -1.20% | 211 |
| Jan 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 46 |
| Jan 12, 2026 | 84.90 | 85.00 | 82.70 | 83.50 | 83.50 | 1.64% | 1,171 |
| Jan 11, 2026 | 82.40 | 82.40 | 82.00 | 82.15 | 82.15 | -1.38% | 375 |
| Jan 8, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - | 23 |
| Jan 7, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - | 1 |
| Jan 6, 2026 | 85.00 | 85.00 | 83.30 | 83.30 | 83.30 | -2.40% | 1,133 |
| Jan 5, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - | 3 |
| Jan 4, 2026 | 87.65 | 87.65 | 85.35 | 85.35 | 85.35 | -5.17% | 811 |
| Jan 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.06% | 77 |
| Dec 31, 2025 | 82.20 | 90.20 | 82.20 | 89.95 | 89.95 | 4.29% | 16,576 |
| Dec 30, 2025 | 82.50 | 87.50 | 82.50 | 86.25 | 86.25 | 2.74% | 7,667 |
| Dec 29, 2025 | 80.05 | 84.30 | 80.05 | 83.95 | 83.95 | 5.07% | 4,949 |
| Dec 28, 2025 | 80.00 | 80.00 | 79.75 | 79.90 | 79.90 | -0.12% | 2,180 |
| Dec 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.56% | 181 |
| Dec 24, 2025 | 82.00 | 82.00 | 80.45 | 80.45 | 80.45 | -0.86% | 234 |
| Dec 23, 2025 | 81.80 | 83.55 | 80.50 | 81.15 | 81.15 | -3.39% | 1,159 |
| Dec 22, 2025 | 81.70 | 85.50 | 81.70 | 84.00 | 84.00 | -1.35% | 1,605 |
| Dec 21, 2025 | 82.45 | 85.40 | 82.45 | 85.15 | 85.15 | 1.37% | 6,887 |
| Dec 18, 2025 | 84.90 | 85.00 | 82.00 | 84.00 | 84.00 | 2.63% | 1,352 |
| Dec 17, 2025 | 81.85 | 82.00 | 81.00 | 81.85 | 81.85 | 1.05% | 1,836 |
| Dec 16, 2025 | 81.45 | 81.45 | 80.40 | 81.00 | 81.00 | -1.16% | 884 |
| Dec 15, 2025 | 79.95 | 82.00 | 79.95 | 81.95 | 81.95 | -0.06% | 3,746 |
| Dec 14, 2025 | 82.00 | 83.30 | 79.10 | 82.00 | 82.00 | - | 3,054 |
| Dec 11, 2025 | 82.00 | 82.85 | 82.00 | 82.00 | 82.00 | -1.15% | 15,646 |
| Dec 10, 2025 | 87.50 | 87.50 | 82.00 | 82.95 | 82.95 | -3.55% | 9,311 |
| Dec 9, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.82% | 4,923 |
| Dec 8, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | -0.45% | 280 |
| Dec 7, 2025 | 90.00 | 90.00 | 88.90 | 88.90 | 88.90 | -1.17% | 703 |
| Dec 4, 2025 | 87.30 | 90.00 | 87.30 | 89.95 | 89.95 | -0.06% | 819 |
| Dec 3, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.35% | 1,084 |
| Dec 2, 2025 | 90.00 | 90.00 | 88.80 | 88.80 | 88.80 | -1.66% | 3,305 |
| Dec 1, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -2.90% | 231 |
| Nov 30, 2025 | 93.00 | 93.30 | 88.00 | 93.00 | 93.00 | 0.32% | 9,920 |
| Nov 27, 2025 | 90.00 | 92.70 | 89.25 | 92.70 | 92.70 | 3.00% | 3,644 |
| Nov 26, 2025 | 89.80 | 90.00 | 89.70 | 90.00 | 90.00 | -0.11% | 2,622 |
| Nov 25, 2025 | 90.00 | 90.10 | 90.00 | 90.10 | 90.10 | -0.44% | 4,323 |
| Nov 24, 2025 | 90.50 | 90.50 | 89.15 | 90.50 | 90.50 | -1.63% | 391 |
| Nov 23, 2025 | 92.80 | 92.80 | 91.00 | 92.00 | 92.00 | -0.49% | 1,401 |
| Nov 20, 2025 | 88.75 | 92.45 | 88.70 | 92.45 | 92.45 | 1.71% | 1,073 |
| Nov 19, 2025 | 89.05 | 90.90 | 88.55 | 90.90 | 90.90 | -1.20% | 2,012 |
| Nov 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 15 |
| Nov 17, 2025 | 88.45 | 92.00 | 88.10 | 92.00 | 92.00 | 3.95% | 2,227 |
| Nov 16, 2025 | 89.30 | 89.30 | 88.50 | 88.50 | 88.50 | -1.67% | 784 |
| Nov 13, 2025 | 90.10 | 91.45 | 89.10 | 90.00 | 90.00 | -0.39% | 3,460 |
| Nov 12, 2025 | 90.30 | 90.50 | 90.00 | 90.35 | 90.35 | -0.71% | 6,501 |
| Nov 11, 2025 | 92.10 | 92.10 | 88.80 | 91.00 | 91.00 | -2.83% | 4,066 |
| Nov 10, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.70% | 127 |
| Nov 9, 2025 | 94.80 | 97.75 | 92.25 | 93.00 | 93.00 | -3.13% | 4,623 |
| Nov 6, 2025 | 99.10 | 99.10 | 96.00 | 96.00 | 96.00 | -3.03% | 2,441 |
| Nov 5, 2025 | 100.00 | 101.90 | 97.20 | 99.00 | 99.00 | -7.13% | 4,973 |
| Nov 4, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -3.09% | 72 |
| Nov 3, 2025 | 109.10 | 110.00 | 109.10 | 110.00 | 110.00 | - | 646 |
| Nov 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 7 |
| Oct 30, 2025 | 114.00 | 115.90 | 107.10 | 110.00 | 110.00 | - | 3,987 |
| Oct 29, 2025 | 105.80 | 117.80 | 105.80 | 110.00 | 110.00 | 2.33% | 8,404 |
| Oct 28, 2025 | 105.90 | 107.50 | 105.90 | 107.50 | 107.50 | 1.51% | 1,308 |
| Oct 27, 2025 | 104.40 | 106.00 | 104.00 | 105.90 | 105.90 | 1.83% | 2,905 |
| Oct 26, 2025 | 103.10 | 104.00 | 102.30 | 104.00 | 104.00 | 0.97% | 740 |
| Oct 23, 2025 | 103.00 | 104.00 | 101.60 | 103.00 | 103.00 | -0.96% | 4,777 |
| Oct 22, 2025 | 101.50 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 4,039 |
| Oct 21, 2025 | 101.00 | 103.00 | 97.40 | 103.00 | 103.00 | 3.83% | 4,658 |
| Oct 20, 2025 | 97.50 | 103.00 | 97.50 | 99.20 | 99.20 | -0.70% | 3,186 |