Tulikivi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.56	0.59	0.56	0.58	0.58	2.11%	5,645
Jun 4, 2026	0.56	0.57	0.56	0.57	0.57	-0.70%	8,411
Jun 3, 2026	0.56	0.58	0.56	0.57	0.57	0.70%	8,769
Jun 2, 2026	0.56	0.57	0.56	0.57	0.57	-	1,616
Jun 1, 2026	0.58	0.58	0.56	0.57	0.57	0.35%	34,433
May 29, 2026	0.54	0.57	0.54	0.57	0.57	1.43%	2,405
May 28, 2026	0.56	0.56	0.54	0.56	0.56	-	86,988
May 27, 2026	0.56	0.57	0.56	0.56	0.56	-	11,130
May 26, 2026	0.57	0.57	0.56	0.56	0.56	-2.44%	11,625
May 25, 2026	0.58	0.59	0.57	0.57	0.57	-0.69%	6,474
May 22, 2026	0.57	0.58	0.57	0.58	0.58	-	17,321
May 21, 2026	0.58	0.59	0.57	0.58	0.58	-1.03%	17,368
May 20, 2026	0.58	0.59	0.57	0.58	0.58	0.34%	7,606
May 19, 2026	0.58	0.59	0.57	0.58	0.58	-0.34%	3,333
May 18, 2026	0.59	0.59	0.57	0.58	0.58	-0.34%	14,910
May 15, 2026	0.57	0.59	0.56	0.59	0.59	2.81%	37,748
May 13, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	36,579
May 12, 2026	0.59	0.60	0.57	0.58	0.58	-1.36%	34,192
May 11, 2026	0.60	0.60	0.56	0.59	0.59	-2.00%	25,004
May 8, 2026	0.61	0.61	0.58	0.60	0.60	-0.99%	42,170
May 7, 2026	0.61	0.62	0.60	0.61	0.61	-0.66%	40,558
May 6, 2026	0.60	0.62	0.57	0.61	0.61	2.01%	84,428
May 5, 2026	0.59	0.60	0.58	0.60	0.60	3.10%	61,730
May 4, 2026	0.55	0.58	0.54	0.58	0.58	3.57%	58,702
Apr 30, 2026	0.57	0.58	0.55	0.56	0.56	-0.71%	131,542
Apr 29, 2026	0.55	0.57	0.54	0.56	0.56	2.17%	21,646
Apr 28, 2026	0.56	0.58	0.55	0.55	0.55	-1.08%	8,732
Apr 27, 2026	0.57	0.57	0.55	0.56	0.56	-2.11%	17,830
Apr 24, 2026	0.57	0.58	0.57	0.57	0.57	-0.70%	4,214
Apr 23, 2026	0.58	0.59	0.55	0.57	0.57	-0.69%	24,886
Apr 22, 2026	0.57	0.58	0.57	0.58	0.58	1.40%	15,267
Apr 21, 2026	0.59	0.59	0.57	0.57	0.57	-3.06%	38,323
Apr 20, 2026	0.59	0.59	0.57	0.59	0.59	0.34%	59,204
Apr 17, 2026	0.59	0.59	0.56	0.59	0.59	0.69%	1,026,973
Apr 16, 2026	0.57	0.59	0.56	0.58	0.58	2.46%	51,620
Apr 15, 2026	0.56	0.58	0.56	0.57	0.57	1.43%	39,736
Apr 14, 2026	0.56	0.56	0.54	0.56	0.56	-1.75%	31,195
Apr 13, 2026	0.57	0.57	0.53	0.57	0.57	-	27,082
Apr 10, 2026	0.55	0.57	0.55	0.57	0.57	1.06%	1,970
Apr 9, 2026	0.56	0.56	0.56	0.56	0.56	-	2,592
Apr 8, 2026	0.57	0.59	0.55	0.56	0.56	-1.05%	46,228
Apr 7, 2026	0.54	0.59	0.51	0.57	0.57	5.95%	220,222
Apr 2, 2026	0.48	0.55	0.47	0.54	0.54	12.08%	67,285
Apr 1, 2026	0.50	0.51	0.48	0.48	0.48	-1.64%	2,703
Mar 31, 2026	0.51	0.51	0.48	0.49	0.49	-1.81%	7,361
Mar 30, 2026	0.50	0.51	0.50	0.50	0.50	-2.55%	658
Mar 27, 2026	0.51	0.51	0.48	0.51	0.51	0.39%	10,124
Mar 26, 2026	0.51	0.51	0.49	0.51	0.51	0.40%	3,155
Mar 25, 2026	0.50	0.51	0.49	0.51	0.51	-0.39%	30,348
Mar 24, 2026	0.50	0.52	0.50	0.51	0.51	1.60%	13,222