Tao Synergies Stock Price History
NASDAQ: TAOXFinanceFinance: Consumer ServicesUSD
3.84+0.03 (+0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TAOX price history at a glance
The price history for Tao Synergies (TAOX) on this page begins on December 7, 2020, when the stock closed at $121.00; it most recently closed at $3.84 on October 5, 2026. The highest price in this record is $362.50, reached on October 11, 2021; the latest close is 98.9% below that peak. Across the 5 complete calendar years in the table, TAOX finished higher in 2 and lower in 3. Its best year was 2021 (+41.8%) and its worst was 2022 (-86.4%).
Over roughly 6 years the share price changed -96.8%, a -44.7% compound annual price return (excluding dividends). In the last 12 months alone, TAOX has lost 45.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $362.50
- Date of high
- Oct 11, 2021
- Low since 2020
- $1.84
- Date of low
- Apr 7, 2025
- 52-week high
- $10.00
- 52-week low
- $3.07
- Last close
- $3.84
TAOX returns
1 week
-12.93%
1 month
-4.71%
3 months
+1.32%
6 months
-10.49%
Year to date
+4.35%
1 year
-45.84%
3 years
-56.11%
5 years
-98.71%
TAOX price return, excluding dividends.
TAOX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.84 | -13.32% |
| 2025 | 4.43 | +20.05% |
| 2024 | 3.69 | -45.74% |
| 2023 | 6.80 | -76.55% |
| 2022 | 29.00 | -86.37% |
| 2021 | 212.75 | +41.83% |
| 2020* | 150.00 | +23.97% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
TAOX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.88 | 4.07 | 3.74 | 3.84 | +0.79% | |
| 3.90 | 3.96 | 3.44 | 3.81 | -3.79% | |
| 4.26 | 4.28 | 3.95 | 3.96 | -13.16% | |
| 4.47 | 4.64 | 4.44 | 4.56 | +2.93% | |
| 4.49 | 4.52 | 4.25 | 4.43 | +0.45% | |
| 4.44 | 4.80 | 4.34 | 4.41 | +0.46% | |
| 4.50 | 4.55 | 4.30 | 4.39 | -3.09% | |
| 4.37 | 4.59 | 4.37 | 4.53 | +4.86% | |
| 4.41 | 4.55 | 4.30 | 4.32 | -0.69% | |
| 4.33 | 4.40 | 4.24 | 4.35 | -1.81% | |
| 4.65 | 4.65 | 4.25 | 4.43 | -0.89% | |
| 4.27 | 4.57 | 4.21 | 4.47 | +3.35% | |
| 4.60 | 4.69 | 4.20 | 4.33 | -3.67% | |
| 5.03 | 5.04 | 4.45 | 4.49 | -6.46% | |
| 4.87 | 5.35 | 4.66 | 4.80 | +5.03% | |
| 4.16 | 4.76 | 4.14 | 4.57 | +12.01% | |
| 3.82 | 4.17 | 3.70 | 4.08 | +10.27% | |
| 3.67 | 3.74 | 3.63 | 3.70 | +0.95% | |
| 3.89 | 3.89 | 3.63 | 3.67 | -6.03% | |
| 3.83 | 4.05 | 3.83 | 3.90 | 0.00% | |
| 3.83 | 4.05 | 3.81 | 3.90 | +2.63% | |
| 3.93 | 4.15 | 3.80 | 3.80 | -5.71% | |
| 4.09 | 4.20 | 3.99 | 4.03 | +0.50% | |
| 4.00 | 4.15 | 3.88 | 4.01 | +3.22% | |
| 3.92 | 4.25 | 3.73 | 3.89 | -4.07% | |
| 3.83 | 4.07 | 3.81 | 4.05 | +5.47% | |
| 3.75 | 4.00 | 3.73 | 3.84 | 0.00% | |
| 3.84 | 3.97 | 3.78 | 3.84 | -2.78% | |
| 3.87 | 4.06 | 3.60 | 3.95 | +1.54% | |
| 4.21 | 4.29 | 3.75 | 3.89 | -9.11% | |
| 4.09 | 4.48 | 4.07 | 4.28 | +7.27% | |
| 3.88 | 4.17 | 3.82 | 3.99 | +1.01% | |
| 3.90 | 4.06 | 3.90 | 3.95 | +1.02% | |
| 3.92 | 4.09 | 3.81 | 3.91 | +1.30% | |
| 3.81 | 4.25 | 3.71 | 3.86 | +4.89% | |
| 3.60 | 3.89 | 3.52 | 3.68 | +8.88% | |
| 3.30 | 3.68 | 3.07 | 3.38 | +4.97% | |
| 3.36 | 3.47 | 3.22 | 3.22 | -4.73% | |
| 3.40 | 3.44 | 3.35 | 3.38 | -1.74% | |
| 3.47 | 3.62 | 3.40 | 3.44 | -1.15% | |
| 3.51 | 3.75 | 3.44 | 3.48 | 0.00% | |
| 3.66 | 3.74 | 3.43 | 3.48 | -3.87% | |
| 3.65 | 3.75 | 3.50 | 3.62 | +3.72% | |
| 3.37 | 3.54 | 3.37 | 3.49 | +3.56% | |
| 3.50 | 3.58 | 3.36 | 3.37 | -2.03% | |
| 3.46 | 3.58 | 3.34 | 3.44 | -1.43% | |
| 3.71 | 3.89 | 3.44 | 3.49 | -7.18% | |
| 3.77 | 3.82 | 3.60 | 3.76 | +2.73% | |
| 3.41 | 3.77 | 3.40 | 3.66 | +11.25% | |
| 3.41 | 3.64 | 3.22 | 3.29 | -2.66% | |
| 3.28 | 3.59 | 3.28 | 3.38 | +4.64% | |
| 3.33 | 3.63 | 3.20 | 3.23 | -4.44% | |
| 3.40 | 3.45 | 3.18 | 3.38 | -2.31% | |
| 3.33 | 3.55 | 3.32 | 3.46 | +5.17% | |
| 3.56 | 3.56 | 3.29 | 3.29 | -10.35% | |
| 3.53 | 3.74 | 3.46 | 3.67 | 0.00% | |
| 3.68 | 3.94 | 3.51 | 3.67 | +0.27% | |
| 3.68 | 3.84 | 3.61 | 3.66 | +2.23% | |
| 3.46 | 3.77 | 3.41 | 3.58 | +3.47% | |
| 3.48 | 3.62 | 3.22 | 3.46 | -2.26% | |
| 3.83 | 3.83 | 3.51 | 3.54 | -7.57% | |
| 3.80 | 4.19 | 3.80 | 3.83 | +2.41% | |
| 3.67 | 3.89 | 3.64 | 3.74 | +1.63% | |
| 3.78 | 3.90 | 3.55 | 3.68 | -2.90% | |
| 3.78 | 3.82 | 3.63 | 3.79 | +2.71% | |
| 3.59 | 3.83 | 3.59 | 3.69 | +1.65% | |
| 3.54 | 3.67 | 3.47 | 3.63 | 0.00% | |
| 3.85 | 3.90 | 3.54 | 3.63 | -5.71% | |
| 3.69 | 3.90 | 3.59 | 3.85 | +5.19% | |
| 3.69 | 3.91 | 3.47 | 3.66 | +1.39% | |
| 3.65 | 3.87 | 3.49 | 3.61 | -3.22% | |
| 3.84 | 3.92 | 3.47 | 3.73 | -2.10% | |
| 3.58 | 4.00 | 3.47 | 3.81 | +6.42% | |
| 3.31 | 3.70 | 3.31 | 3.58 | +5.60% | |
| 3.40 | 3.48 | 3.30 | 3.39 | 0.00% | |
| 3.53 | 3.75 | 3.30 | 3.39 | -4.24% | |
| 3.55 | 3.75 | 3.50 | 3.54 | -2.48% | |
| 3.66 | 3.82 | 3.62 | 3.63 | -1.09% | |
| 3.89 | 3.95 | 3.62 | 3.67 | -4.43% | |
| 3.94 | 4.12 | 3.84 | 3.84 | -2.54% | |
| 3.98 | 4.13 | 3.83 | 3.94 | -0.76% | |
| 4.04 | 4.23 | 3.94 | 3.97 | +9.67% | |
| 3.85 | 3.94 | 3.59 | 3.62 | -5.24% | |
| 3.65 | 3.93 | 3.50 | 3.82 | +4.66% | |
| 3.63 | 3.94 | 3.60 | 3.65 | -1.88% | |
| 3.88 | 4.07 | 3.56 | 3.72 | -3.38% | |
| 3.98 | 3.99 | 3.77 | 3.85 | +1.05% | |
| 3.94 | 4.03 | 3.63 | 3.81 | -6.16% | |
| 3.85 | 4.26 | 3.85 | 4.06 | +2.27% | |
| 4.02 | 4.04 | 3.86 | 3.97 | -1.24% | |
| 4.10 | 4.23 | 3.98 | 4.02 | -4.51% | |
| 4.16 | 4.30 | 4.04 | 4.21 | +0.24% | |
| 4.38 | 4.48 | 4.00 | 4.20 | -4.11% | |
| 4.37 | 4.46 | 4.26 | 4.38 | -2.01% | |
| 4.48 | 4.69 | 4.38 | 4.47 | -0.22% | |
| 4.60 | 4.75 | 4.40 | 4.48 | -1.10% | |
| 4.78 | 4.86 | 4.28 | 4.53 | -4.03% | |
| 4.62 | 4.82 | 4.42 | 4.72 | +2.61% | |
| 4.53 | 4.70 | 4.26 | 4.60 | +1.32% | |
| 4.67 | 4.70 | 4.51 | 4.54 | -5.22% | |
| 5.03 | 5.28 | 4.62 | 4.79 | -8.24% | |
| 5.36 | 5.58 | 5.02 | 5.22 | -9.69% | |
| 5.85 | 6.00 | 5.32 | 5.78 | +1.40% | |
| 6.00 | 6.34 | 5.70 | 5.70 | -5.47% | |
| 6.35 | 6.43 | 5.75 | 6.03 | -7.94% | |
| 6.43 | 6.90 | 6.05 | 6.55 | +1.08% | |
| 6.42 | 6.48 | 6.01 | 6.48 | +5.19% | |
| 6.86 | 6.86 | 6.10 | 6.16 | -4.35% | |
| 5.76 | 6.60 | 5.61 | 6.44 | +13.98% | |
| 5.50 | 5.83 | 5.35 | 5.65 | +5.02% | |
| 5.38 | 5.66 | 5.33 | 5.38 | +0.94% | |
| 5.15 | 5.45 | 4.95 | 5.33 | +3.90% | |
| 4.86 | 5.20 | 4.79 | 5.13 | +6.21% | |
| 5.06 | 5.28 | 4.77 | 4.83 | -4.36% | |
| 4.89 | 5.16 | 4.80 | 5.05 | +2.64% | |
| 5.20 | 5.28 | 4.82 | 4.92 | -5.20% | |
| 5.24 | 5.42 | 5.00 | 5.19 | +0.97% | |
| 5.13 | 5.36 | 4.94 | 5.14 | -0.96% | |
| 5.00 | 5.49 | 5.00 | 5.19 | +5.92% | |
| 5.06 | 5.22 | 4.82 | 4.90 | -2.39% | |
| 4.83 | 5.02 | 4.65 | 5.02 | +1.01% | |
| 4.61 | 4.99 | 4.55 | 4.97 | +10.94% | |
| 4.64 | 4.64 | 4.15 | 4.48 | -3.24% | |
| 4.49 | 4.70 | 4.43 | 4.63 | +4.51% | |
| 4.77 | 4.96 | 4.30 | 4.43 | -6.14% | |
| 4.14 | 4.77 | 4.11 | 4.72 | +10.02% | |
| 4.61 | 4.66 | 3.78 | 4.29 | -14.88% | |
| 5.13 | 5.50 | 4.65 | 5.04 | -3.08% | |
| 5.93 | 6.03 | 5.14 | 5.20 | -5.80% | |
| 5.94 | 5.94 | 5.26 | 5.52 | -7.07% | |
| 5.63 | 6.25 | 5.63 | 5.94 | +4.21% | |
| 5.46 | 6.00 | 5.32 | 5.70 | -0.52% | |
| 5.75 | 6.01 | 5.53 | 5.73 | +0.70% | |
| 5.25 | 5.75 | 5.25 | 5.69 | +5.96% | |
| 5.24 | 5.84 | 5.00 | 5.37 | +2.87% | |
| 5.44 | 5.58 | 5.06 | 5.22 | -6.95% | |
| 6.18 | 6.27 | 5.51 | 5.61 | -10.67% | |
| 6.80 | 7.15 | 6.25 | 6.28 | -0.95% | |
| 5.99 | 6.60 | 5.50 | 6.34 | +7.28% | |
| 5.95 | 6.25 | 5.69 | 5.91 | -0.67% | |
| 6.09 | 6.13 | 5.64 | 5.95 | +5.50% | |
| 5.06 | 5.80 | 5.04 | 5.64 | -2.76% | |
| 5.90 | 6.12 | 5.70 | 5.80 | -4.92% | |
| 6.20 | 6.49 | 5.45 | 6.10 | -4.84% | |
| 5.99 | 6.50 | 5.90 | 6.41 | +13.65% | |
| 5.46 | 6.40 | 5.43 | 5.64 | +11.46% | |
| 5.18 | 5.36 | 4.85 | 5.06 | +2.85% | |
| 4.89 | 5.05 | 4.75 | 4.92 | -1.01% | |
| 4.84 | 5.11 | 4.58 | 4.97 | +8.52% | |
| 4.00 | 4.76 | 4.00 | 4.58 | +15.37% | |
| 4.10 | 4.30 | 3.86 | 3.97 | -9.57% | |
| 4.51 | 4.77 | 4.23 | 4.39 | -5.39% | |
| 4.28 | 4.77 | 4.28 | 4.64 | +12.08% | |
| 4.09 | 4.29 | 3.85 | 4.14 | -0.72% | |
| 3.74 | 4.28 | 3.74 | 4.17 | +6.65% | |
| 4.08 | 4.26 | 3.77 | 3.91 | -6.24% | |
| 4.61 | 4.62 | 4.05 | 4.17 | -8.55% | |
| 4.32 | 4.66 | 4.30 | 4.56 | +10.68% | |
| 3.68 | 4.19 | 3.68 | 4.12 | +10.46% | |
| 3.95 | 4.08 | 3.70 | 3.73 | -4.36% | |
| 3.79 | 4.07 | 3.76 | 3.90 | +3.72% | |
| 3.70 | 3.88 | 3.65 | 3.76 | +0.80% | |
| 3.86 | 4.09 | 3.60 | 3.73 | -5.09% | |
| 4.14 | 4.34 | 3.83 | 3.93 | -0.25% | |
| 3.79 | 4.13 | 3.79 | 3.94 | +5.91% | |
| 3.72 | 3.91 | 3.63 | 3.72 | -1.06% | |
| 3.86 | 3.86 | 3.50 | 3.76 | +0.27% | |
| 3.90 | 4.14 | 3.74 | 3.75 | -5.06% | |
| 3.90 | 4.15 | 3.84 | 3.95 | -0.25% | |
| 3.46 | 4.07 | 3.46 | 3.96 | +18.21% | |
| 3.73 | 3.85 | 3.31 | 3.35 | -13.44% | |
| 4.03 | 4.11 | 3.60 | 3.87 | -4.21% | |
| 4.10 | 4.48 | 3.93 | 4.04 | -2.18% | |
| 4.25 | 4.34 | 3.93 | 4.13 | -3.28% | |
| 4.53 | 4.64 | 4.18 | 4.27 | -7.58% | |
| 5.13 | 5.28 | 4.51 | 4.62 | -9.41% | |
| 4.92 | 5.33 | 4.86 | 5.10 | +5.15% | |
| 4.68 | 4.96 | 4.68 | 4.85 | +3.85% | |
| 4.51 | 4.94 | 4.50 | 4.67 | +1.97% | |
| 4.75 | 4.79 | 4.55 | 4.58 | -2.97% | |
| 4.95 | 5.00 | 4.63 | 4.72 | -1.87% | |
| 4.68 | 5.00 | 4.52 | 4.81 | 0.00% | |
| 5.24 | 5.47 | 4.72 | 4.81 | -10.43% | |
| 5.40 | 5.52 | 5.30 | 5.37 | -1.10% | |
| 5.91 | 5.91 | 5.42 | 5.43 | -6.70% | |
| 5.32 | 5.83 | 5.32 | 5.82 | +9.19% | |
| 5.50 | 5.59 | 5.29 | 5.33 | -2.38% | |
| 5.08 | 5.62 | 5.08 | 5.46 | +7.91% | |
| 5.41 | 5.44 | 5.00 | 5.06 | -5.24% | |
| 4.94 | 5.60 | 4.74 | 5.34 | +7.66% | |
| 5.37 | 5.40 | 4.91 | 4.96 | -5.16% | |
| 5.28 | 5.33 | 4.90 | 5.23 | +6.73% | |
| 4.78 | 5.06 | 4.64 | 4.90 | +10.61% | |
| 3.85 | 4.46 | 3.85 | 4.43 | +20.38% | |
| 3.79 | 4.07 | 3.53 | 3.68 | -2.90% | |
| 3.81 | 4.13 | 3.79 | 3.79 | -4.29% | |
| 4.28 | 4.50 | 3.79 | 3.96 | -7.69% | |
| 4.52 | 4.58 | 4.29 | 4.29 | -6.74% | |
| 4.74 | 4.82 | 4.56 | 4.60 | -3.56% | |
| 4.62 | 4.88 | 4.57 | 4.77 | +2.58% | |
| 5.03 | 5.21 | 4.63 | 4.65 | -7.55% | |
| 5.19 | 5.34 | 4.67 | 5.03 | -1.76% | |
| 5.44 | 5.50 | 5.02 | 5.12 | +1.99% | |
| 5.29 | 5.65 | 5.01 | 5.02 | -9.39% | |
| 5.37 | 5.73 | 5.37 | 5.54 | +2.40% | |
| 6.09 | 6.19 | 5.20 | 5.41 | -10.13% | |
| 6.43 | 6.77 | 5.94 | 6.02 | -2.43% | |
| 6.33 | 6.45 | 6.00 | 6.17 | -4.04% | |
| 6.32 | 6.70 | 6.26 | 6.43 | -1.08% | |
| 6.27 | 6.62 | 6.10 | 6.50 | +7.97% | |
| 6.16 | 6.27 | 5.90 | 6.02 | +0.50% | |
| 6.68 | 6.68 | 5.90 | 5.99 | -10.19% | |
| 6.50 | 6.75 | 6.28 | 6.67 | +1.52% | |
| 6.17 | 6.62 | 6.00 | 6.57 | +7.70% | |
| 6.20 | 6.63 | 5.95 | 6.10 | +0.33% | |
| 7.16 | 7.21 | 5.81 | 6.08 | -19.79% | |
| 7.56 | 7.85 | 7.39 | 7.58 | +1.47% | |
| 7.05 | 7.61 | 7.00 | 7.47 | +3.03% | |
| 7.22 | 7.39 | 7.00 | 7.25 | +0.55% | |
| 6.65 | 7.33 | 6.56 | 7.21 | +12.66% | |
| 6.10 | 6.60 | 5.60 | 6.40 | +5.61% | |
| 6.83 | 7.19 | 6.06 | 6.06 | -6.77% | |
| 6.94 | 7.11 | 6.50 | 6.50 | -8.90% | |
| 6.30 | 7.22 | 6.12 | 7.14 | +11.66% | |
| 6.00 | 6.65 | 5.91 | 6.39 | -3.18% | |
| 6.42 | 6.80 | 6.19 | 6.60 | +0.61% | |
| 7.26 | 7.37 | 6.50 | 6.56 | -13.28% | |
| 7.86 | 8.03 | 7.20 | 7.57 | -1.75% | |
| 7.81 | 7.96 | 7.45 | 7.70 | -2.04% | |
| 8.48 | 8.77 | 7.60 | 7.86 | -5.53% | |
| 7.75 | 8.50 | 7.10 | 8.32 | +4.00% | |
| 8.05 | 8.17 | 7.50 | 8.00 | -1.23% | |
| 7.35 | 8.36 | 7.33 | 8.10 | +14.89% | |
| 7.27 | 7.55 | 6.97 | 7.05 | -11.10% | |
| 8.50 | 8.74 | 7.20 | 7.93 | -9.47% | |
| 7.88 | 9.00 | 7.48 | 8.76 | +16.49% | |
| 7.78 | 8.08 | 7.46 | 7.52 | -3.96% | |
| 8.39 | 8.66 | 7.70 | 7.83 | -6.23% | |
| 9.07 | 9.40 | 7.96 | 8.35 | -5.86% | |
| 8.92 | 9.43 | 8.66 | 8.87 | +2.90% | |
| 8.53 | 9.20 | 8.23 | 8.62 | +3.05% | |
| 8.00 | 8.50 | 7.64 | 8.37 | +6.63% | |
| 8.30 | 8.33 | 7.22 | 7.85 | -5.14% | |
| 8.47 | 8.86 | 7.88 | 8.27 | -8.31% | |
| 7.94 | 9.40 | 7.72 | 9.02 | +24.76% | |
| 7.32 | 7.90 | 6.88 | 7.23 | -6.59% | |
| 9.36 | 9.36 | 7.31 | 7.74 | -17.13% | |
| 9.80 | 10.00 | 8.12 | 9.34 | -2.71% | |
| 7.99 | 9.63 | 7.91 | 9.60 | +0.63% | |
| 7.88 | 9.58 | 7.50 | 9.54 | +38.46% | |
| 8.00 | 8.10 | 6.85 | 6.89 | -2.82% | |
| 7.65 | 7.89 | 6.96 | 7.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TAOX chart for longer ranges.