TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
3.580
+0.190 (5.60%)
At close: Jun 26, 2026, 4:00 PM EDT
3.510
-0.070 (-1.96%)
After-hours: Jun 26, 2026, 6:50 PM EDT
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.31 | 3.70 | 3.31 | 3.58 | 3.58 | 5.60% | 83,057 |
| Jun 25, 2026 | 3.40 | 3.48 | 3.30 | 3.39 | 3.39 | - | 62,229 |
| Jun 24, 2026 | 3.53 | 3.75 | 3.30 | 3.39 | 3.39 | -4.24% | 223,239 |
| Jun 23, 2026 | 3.55 | 3.75 | 3.50 | 3.54 | 3.54 | -2.48% | 75,944 |
| Jun 22, 2026 | 3.66 | 3.82 | 3.62 | 3.63 | 3.63 | -1.09% | 174,006 |
| Jun 18, 2026 | 3.89 | 3.95 | 3.62 | 3.67 | 3.67 | -4.43% | 134,629 |
| Jun 17, 2026 | 3.94 | 4.12 | 3.84 | 3.84 | 3.84 | -2.54% | 51,362 |
| Jun 16, 2026 | 3.98 | 4.13 | 3.83 | 3.94 | 3.94 | -0.76% | 97,587 |
| Jun 15, 2026 | 4.04 | 4.23 | 3.94 | 3.97 | 3.97 | 9.67% | 186,396 |
| Jun 12, 2026 | 3.85 | 3.94 | 3.59 | 3.62 | 3.62 | -5.24% | 108,157 |
| Jun 11, 2026 | 3.65 | 3.93 | 3.50 | 3.82 | 3.82 | 4.66% | 69,365 |
| Jun 10, 2026 | 3.63 | 3.94 | 3.60 | 3.65 | 3.65 | -1.88% | 73,621 |
| Jun 9, 2026 | 3.88 | 4.07 | 3.56 | 3.72 | 3.72 | -3.38% | 68,962 |
| Jun 8, 2026 | 3.98 | 3.99 | 3.77 | 3.85 | 3.85 | 1.05% | 133,623 |
| Jun 5, 2026 | 3.94 | 4.03 | 3.63 | 3.81 | 3.81 | -6.16% | 177,818 |
| Jun 4, 2026 | 3.85 | 4.26 | 3.85 | 4.06 | 4.06 | 2.27% | 206,719 |
| Jun 3, 2026 | 4.02 | 4.04 | 3.86 | 3.97 | 3.97 | -1.24% | 114,328 |
| Jun 2, 2026 | 4.10 | 4.23 | 3.98 | 4.02 | 4.02 | -4.51% | 107,306 |
| Jun 1, 2026 | 4.16 | 4.30 | 4.04 | 4.21 | 4.21 | 0.24% | 86,975 |
| May 29, 2026 | 4.38 | 4.48 | 4.00 | 4.20 | 4.20 | -4.11% | 287,148 |
| May 28, 2026 | 4.37 | 4.46 | 4.26 | 4.38 | 4.38 | -2.01% | 102,587 |
| May 27, 2026 | 4.48 | 4.69 | 4.38 | 4.47 | 4.47 | -0.22% | 28,197 |
| May 26, 2026 | 4.60 | 4.75 | 4.40 | 4.48 | 4.48 | -1.10% | 82,419 |
| May 22, 2026 | 4.78 | 4.86 | 4.28 | 4.53 | 4.53 | -4.03% | 126,971 |
| May 21, 2026 | 4.62 | 4.82 | 4.42 | 4.72 | 4.72 | 2.61% | 129,256 |
| May 20, 2026 | 4.53 | 4.70 | 4.26 | 4.60 | 4.60 | 1.32% | 245,854 |
| May 19, 2026 | 4.67 | 4.70 | 4.51 | 4.54 | 4.54 | -5.22% | 115,530 |
| May 18, 2026 | 5.03 | 5.28 | 4.62 | 4.79 | 4.79 | -8.24% | 196,910 |
| May 15, 2026 | 5.36 | 5.58 | 5.02 | 5.22 | 5.22 | -9.69% | 258,567 |
| May 14, 2026 | 5.85 | 6.00 | 5.32 | 5.78 | 5.78 | 1.40% | 201,290 |
| May 13, 2026 | 6.00 | 6.34 | 5.70 | 5.70 | 5.70 | -5.47% | 119,649 |
| May 12, 2026 | 6.35 | 6.43 | 5.75 | 6.03 | 6.03 | -7.94% | 134,791 |
| May 11, 2026 | 6.43 | 6.90 | 6.05 | 6.55 | 6.55 | 1.08% | 145,322 |
| May 8, 2026 | 6.42 | 6.48 | 6.01 | 6.48 | 6.48 | 5.19% | 61,400 |
| May 7, 2026 | 6.86 | 6.86 | 6.10 | 6.16 | 6.16 | -4.35% | 186,348 |
| May 6, 2026 | 5.76 | 6.60 | 5.61 | 6.44 | 6.44 | 13.98% | 319,059 |
| May 5, 2026 | 5.50 | 5.83 | 5.35 | 5.65 | 5.65 | 5.02% | 130,722 |
| May 4, 2026 | 5.38 | 5.66 | 5.33 | 5.38 | 5.38 | 0.94% | 175,566 |
| May 1, 2026 | 5.15 | 5.45 | 4.95 | 5.33 | 5.33 | 3.90% | 228,537 |
| Apr 30, 2026 | 4.86 | 5.20 | 4.79 | 5.13 | 5.13 | 6.21% | 162,839 |
| Apr 29, 2026 | 5.06 | 5.28 | 4.77 | 4.83 | 4.83 | -4.36% | 89,847 |
| Apr 28, 2026 | 4.89 | 5.16 | 4.80 | 5.05 | 5.05 | 2.64% | 73,707 |
| Apr 27, 2026 | 5.20 | 5.28 | 4.82 | 4.92 | 4.92 | -5.20% | 116,425 |
| Apr 24, 2026 | 5.24 | 5.42 | 5.00 | 5.19 | 5.19 | 0.97% | 161,457 |
| Apr 23, 2026 | 5.13 | 5.36 | 4.94 | 5.14 | 5.14 | -0.96% | 112,370 |
| Apr 22, 2026 | 5.00 | 5.49 | 5.00 | 5.19 | 5.19 | 5.92% | 128,958 |
| Apr 21, 2026 | 5.06 | 5.22 | 4.82 | 4.90 | 4.90 | -2.39% | 69,723 |
| Apr 20, 2026 | 4.83 | 5.02 | 4.65 | 5.02 | 5.02 | 1.01% | 68,001 |
| Apr 17, 2026 | 4.61 | 4.99 | 4.55 | 4.97 | 4.97 | 10.94% | 190,598 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.15 | 4.48 | 4.48 | -3.24% | 167,172 |
| Apr 15, 2026 | 4.49 | 4.70 | 4.43 | 4.63 | 4.63 | 4.51% | 77,592 |
| Apr 14, 2026 | 4.77 | 4.96 | 4.30 | 4.43 | 4.43 | -6.14% | 217,756 |
| Apr 13, 2026 | 4.14 | 4.77 | 4.11 | 4.72 | 4.72 | 10.02% | 200,727 |
| Apr 10, 2026 | 4.61 | 4.66 | 3.78 | 4.29 | 4.29 | -14.88% | 1,008,746 |
| Apr 9, 2026 | 5.13 | 5.50 | 4.65 | 5.04 | 5.04 | -3.08% | 340,773 |
| Apr 8, 2026 | 5.93 | 6.03 | 5.14 | 5.20 | 5.20 | -5.80% | 282,322 |
| Apr 7, 2026 | 5.94 | 5.94 | 5.26 | 5.52 | 5.52 | -7.07% | 153,711 |
| Apr 6, 2026 | 5.63 | 6.25 | 5.63 | 5.94 | 5.94 | 4.21% | 146,067 |
| Apr 2, 2026 | 5.46 | 6.00 | 5.32 | 5.70 | 5.70 | -0.52% | 111,092 |
| Apr 1, 2026 | 5.75 | 6.01 | 5.53 | 5.73 | 5.73 | 0.70% | 93,742 |
| Mar 31, 2026 | 5.25 | 5.75 | 5.25 | 5.69 | 5.69 | 5.96% | 75,151 |
| Mar 30, 2026 | 5.24 | 5.84 | 5.00 | 5.37 | 5.37 | 2.87% | 284,946 |
| Mar 27, 2026 | 5.44 | 5.58 | 5.06 | 5.22 | 5.22 | -6.95% | 171,039 |
| Mar 26, 2026 | 6.18 | 6.27 | 5.51 | 5.61 | 5.61 | -10.67% | 207,740 |
| Mar 25, 2026 | 6.80 | 7.15 | 6.25 | 6.28 | 6.28 | -0.95% | 408,773 |
| Mar 24, 2026 | 5.99 | 6.60 | 5.50 | 6.34 | 6.34 | 7.28% | 479,670 |
| Mar 23, 2026 | 5.95 | 6.25 | 5.69 | 5.91 | 5.91 | -0.67% | 226,529 |
| Mar 20, 2026 | 6.09 | 6.13 | 5.64 | 5.95 | 5.95 | 5.50% | 344,406 |
| Mar 19, 2026 | 5.06 | 5.80 | 5.04 | 5.64 | 5.64 | -2.76% | 323,177 |
| Mar 18, 2026 | 5.90 | 6.12 | 5.70 | 5.80 | 5.80 | -4.92% | 143,860 |
| Mar 17, 2026 | 6.20 | 6.49 | 5.45 | 6.10 | 6.10 | -4.84% | 336,873 |
| Mar 16, 2026 | 5.99 | 6.50 | 5.90 | 6.41 | 6.41 | 13.65% | 415,269 |
| Mar 13, 2026 | 5.46 | 6.40 | 5.43 | 5.64 | 5.64 | 11.46% | 545,062 |
| Mar 12, 2026 | 5.18 | 5.36 | 4.85 | 5.06 | 5.06 | 2.85% | 92,892 |
| Mar 11, 2026 | 4.89 | 5.05 | 4.75 | 4.92 | 4.92 | -1.01% | 45,482 |
| Mar 10, 2026 | 4.84 | 5.11 | 4.58 | 4.97 | 4.97 | 8.52% | 181,672 |
| Mar 9, 2026 | 4.00 | 4.76 | 4.00 | 4.58 | 4.58 | 15.37% | 138,184 |
| Mar 6, 2026 | 4.10 | 4.30 | 3.86 | 3.97 | 3.97 | -9.57% | 99,882 |
| Mar 5, 2026 | 4.51 | 4.77 | 4.23 | 4.39 | 4.39 | -5.39% | 72,161 |
| Mar 4, 2026 | 4.28 | 4.77 | 4.28 | 4.64 | 4.64 | 12.08% | 148,970 |
| Mar 3, 2026 | 4.09 | 4.29 | 3.85 | 4.14 | 4.14 | -0.72% | 34,479 |
| Mar 2, 2026 | 3.74 | 4.28 | 3.74 | 4.17 | 4.17 | 6.65% | 75,611 |
| Feb 27, 2026 | 4.08 | 4.26 | 3.77 | 3.91 | 3.91 | -6.24% | 58,637 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.05 | 4.17 | 4.17 | -8.55% | 100,093 |
| Feb 25, 2026 | 4.32 | 4.66 | 4.30 | 4.56 | 4.56 | 10.68% | 141,081 |
| Feb 24, 2026 | 3.68 | 4.19 | 3.68 | 4.12 | 4.12 | 10.46% | 85,210 |
| Feb 23, 2026 | 3.95 | 4.08 | 3.70 | 3.73 | 3.73 | -4.36% | 134,491 |
| Feb 20, 2026 | 3.79 | 4.07 | 3.76 | 3.90 | 3.90 | 3.72% | 57,430 |
| Feb 19, 2026 | 3.70 | 3.88 | 3.65 | 3.76 | 3.76 | 0.80% | 93,844 |
| Feb 18, 2026 | 3.86 | 4.09 | 3.60 | 3.73 | 3.73 | -5.09% | 141,742 |
| Feb 17, 2026 | 4.14 | 4.34 | 3.83 | 3.93 | 3.93 | -0.25% | 153,592 |
| Feb 13, 2026 | 3.79 | 4.13 | 3.79 | 3.94 | 3.94 | 5.91% | 74,789 |
| Feb 12, 2026 | 3.72 | 3.91 | 3.63 | 3.72 | 3.72 | -1.06% | 72,223 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.50 | 3.76 | 3.76 | 0.27% | 97,386 |
| Feb 10, 2026 | 3.90 | 4.14 | 3.74 | 3.75 | 3.75 | -5.06% | 107,140 |
| Feb 9, 2026 | 3.90 | 4.15 | 3.84 | 3.95 | 3.95 | -0.25% | 100,398 |
| Feb 6, 2026 | 3.46 | 4.07 | 3.46 | 3.96 | 3.96 | 18.21% | 114,534 |
| Feb 5, 2026 | 3.73 | 3.85 | 3.31 | 3.35 | 3.35 | -13.44% | 243,226 |
| Feb 4, 2026 | 4.03 | 4.11 | 3.60 | 3.87 | 3.87 | -4.21% | 269,862 |
| Feb 3, 2026 | 4.10 | 4.48 | 3.93 | 4.04 | 4.04 | -2.18% | 144,117 |