Tantalizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.30	2.42	2.26	2.30	2.30	1.32%	12,955,721
Dec 4, 2025	2.44	2.44	2.25	2.27	2.27	-1.30%	7,481,343
Dec 3, 2025	2.30	2.31	2.28	2.30	2.30	-	2,963,976
Dec 2, 2025	2.34	2.34	2.30	2.30	2.30	-3.77%	4,816,301
Dec 1, 2025	2.31	2.43	2.30	2.39	2.39	6.22%	6,605,635
Nov 28, 2025	2.38	2.50	2.25	2.25	2.25	-1.75%	14,669,790
Nov 27, 2025	2.32	2.40	2.29	2.29	2.29	-0.43%	3,638,671
Nov 26, 2025	2.36	2.40	2.30	2.30	2.30	-2.13%	24,656,790
Nov 25, 2025	2.30	2.35	2.17	2.35	2.35	-2.08%	9,514,089
Nov 24, 2025	2.52	2.52	2.28	2.40	2.40	-4.38%	11,252,145
Nov 21, 2025	2.55	2.55	2.27	2.51	2.51	0.40%	16,369,290
Nov 20, 2025	2.77	2.82	2.50	2.50	2.50	-9.75%	29,729,295
Nov 19, 2025	2.79	2.83	2.60	2.77	2.77	7.36%	70,905,380
Nov 18, 2025	2.48	2.58	2.38	2.58	2.58	9.79%	58,776,720
Nov 17, 2025	2.35	2.35	2.35	2.35	2.35	9.81%	57,122,290
Nov 14, 2025	2.15	2.15	2.14	2.14	2.14	-2.73%	1,571,457
Nov 13, 2025	2.20	2.20	2.16	2.20	2.20	2.33%	2,290,094
Nov 12, 2025	1.98	2.15	1.98	2.15	2.15	7.50%	1,512,642
Nov 11, 2025	1.82	2.05	1.81	2.00	2.00	-	3,394,863
Nov 10, 2025	1.97	2.20	1.81	2.00	2.00	-	4,784,142
Nov 7, 2025	2.15	2.15	1.94	2.00	2.00	-6.98%	8,352,112
Nov 6, 2025	2.34	2.34	2.15	2.15	2.15	-8.12%	3,740,926
Nov 5, 2025	2.20	2.34	2.20	2.34	2.34	2.18%	4,021,503
Nov 4, 2025	2.32	2.32	2.17	2.29	2.29	-1.72%	4,447,996
Nov 3, 2025	2.33	2.33	2.33	2.33	2.33	-2.92%	844,216
Oct 31, 2025	2.50	2.50	2.40	2.40	2.40	-2.04%	1,151,818
Oct 30, 2025	2.45	2.50	2.45	2.45	2.45	-	4,088,496
Oct 29, 2025	2.40	2.47	2.30	2.45	2.45	2.08%	56,728,480
Oct 28, 2025	2.40	2.50	2.40	2.40	2.40	-	8,924,337
Oct 27, 2025	2.10	2.45	2.10	2.40	2.40	4.35%	9,463,833
Oct 24, 2025	2.15	2.30	2.10	2.30	2.30	2.22%	32,674,360
Oct 23, 2025	2.26	2.29	2.13	2.25	2.25	-2.17%	3,894,402
Oct 22, 2025	2.30	2.30	2.30	2.30	2.30	-	603,072
Oct 21, 2025	2.29	2.30	2.29	2.30	2.30	0.44%	1,502,230
Oct 20, 2025	2.30	2.30	2.29	2.29	2.29	-2.97%	1,720,965
Oct 17, 2025	2.29	2.36	2.21	2.36	2.36	0.43%	24,555,930
Oct 16, 2025	2.30	2.35	2.15	2.35	2.35	0.86%	22,233,850
Oct 15, 2025	2.34	2.34	2.33	2.33	2.33	-0.43%	1,122,179
Oct 14, 2025	2.35	2.37	2.32	2.34	2.34	-0.85%	36,692,710
Oct 13, 2025	2.34	2.38	2.34	2.36	2.36	-0.84%	2,595,871
Oct 10, 2025	2.32	2.38	2.31	2.38	2.38	3.03%	1,770,878
Oct 9, 2025	2.31	2.31	2.31	2.31	2.31	-3.35%	559,952
Oct 8, 2025	2.39	2.39	2.27	2.39	2.39	3.02%	4,781,623
Oct 7, 2025	2.38	2.41	2.32	2.32	2.32	-6.45%	3,874,027
Oct 6, 2025	2.49	2.50	2.48	2.48	2.48	-0.40%	10,492,450
Oct 3, 2025	2.50	2.50	2.49	2.49	2.49	-	2,121,860
Oct 2, 2025	2.31	2.49	2.30	2.49	2.49	5.96%	3,039,332
Sep 30, 2025	2.31	2.40	2.30	2.35	2.35	-	2,162,296
Sep 29, 2025	2.35	2.35	2.35	2.35	2.35	-2.08%	1,294,069
Sep 26, 2025	2.35	2.40	2.35	2.40	2.40	-	820,632