TAO Synergies Inc. (TAOX)
NASDAQ: TAOX
· Real-Time Price · USD
6.97
-1.37 (-16.43%)
At close: Aug 19, 2025, 3:59 PM
7.15
2.58%
After-hours: Aug 19, 2025, 07:49 PM EDT
TAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 8.34 | 8.52 | 6.55 | 6.96 | 6.96 | -16.55% | 360,335 |
| Aug 18, 2025 | 8.10 | 8.73 | 8.09 | 8.34 | 8.34 | -0.71% | 201,400 |
| Aug 15, 2025 | 9.31 | 9.31 | 8.10 | 8.40 | 8.40 | -8.60% | 249,700 |
| Aug 14, 2025 | 9.10 | 9.40 | 8.51 | 9.19 | 9.19 | -3.87% | 377,400 |
| Aug 13, 2025 | 8.44 | 9.75 | 8.41 | 9.56 | 9.56 | 14.63% | 467,100 |
| Aug 12, 2025 | 7.35 | 8.57 | 7.15 | 8.34 | 8.34 | 12.86% | 421,300 |
| Aug 11, 2025 | 6.25 | 7.96 | 6.18 | 7.39 | 7.39 | 19.97% | 612,100 |
| Aug 8, 2025 | 6.25 | 6.45 | 5.86 | 6.16 | 6.16 | 3.53% | 216,300 |
| Aug 7, 2025 | 6.61 | 6.65 | 5.56 | 5.95 | 5.95 | -4.34% | 331,000 |
| Aug 6, 2025 | 5.91 | 6.59 | 5.65 | 6.22 | 6.22 | 5.60% | 259,300 |
| Aug 5, 2025 | 6.15 | 6.61 | 5.50 | 5.89 | 5.89 | -9.24% | 240,800 |
| Aug 4, 2025 | 5.87 | 6.70 | 5.78 | 6.49 | 6.49 | 8.35% | 212,000 |
| Aug 1, 2025 | 6.25 | 6.25 | 5.70 | 5.99 | 5.99 | -5.37% | 235,800 |
| Jul 31, 2025 | 6.83 | 7.15 | 6.31 | 6.33 | 6.33 | -6.08% | 183,000 |
| Jul 30, 2025 | 7.00 | 7.42 | 6.65 | 6.74 | 6.74 | -1.75% | 135,500 |
| Jul 29, 2025 | 6.51 | 7.00 | 6.23 | 6.86 | 6.86 | 5.21% | 206,900 |
| Jul 28, 2025 | 8.82 | 8.82 | 6.51 | 6.52 | 6.52 | -22.47% | 415,000 |
| Jul 25, 2025 | 8.87 | 8.87 | 7.81 | 8.41 | 8.41 | -5.51% | 173,300 |
| Jul 24, 2025 | 9.54 | 9.54 | 8.71 | 8.90 | 8.90 | -6.32% | 96,900 |
| Jul 23, 2025 | 9.10 | 9.80 | 8.44 | 9.50 | 9.50 | 6.62% | 231,300 |