Tysan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.34	0.35	0.34	0.35	-	-	110,000
Mar 25, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	134,000
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	146,000
Mar 23, 2026	0.35	0.35	0.32	0.35	0.35	-	2,822,000
Mar 20, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	552,000
Mar 19, 2026	0.35	0.36	0.35	0.36	0.36	-	944,000
Mar 18, 2026	0.36	0.36	0.35	0.36	0.36	-	2,088,000
Mar 17, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	1,958,000
Mar 16, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	2,930,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Mar 12, 2026	0.33	0.35	0.32	0.35	0.35	-	206,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	84,000
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	2,000
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 3, 2026	0.33	0.35	0.33	0.35	0.35	-1.41%	62,000
Mar 2, 2026	0.35	0.36	0.35	0.36	0.36	-	46,000
Feb 27, 2026	0.35	0.36	0.34	0.36	0.36	-	372,000
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-	14,000
Feb 25, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
Feb 24, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	1,024,000
Feb 23, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	664,000
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	200,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	46,000
Feb 13, 2026	0.32	0.33	0.32	0.33	0.33	-	52,000
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-	230,000
Feb 11, 2026	0.33	0.34	0.33	0.33	0.33	-	316,000
Feb 10, 2026	0.34	0.34	0.32	0.33	0.33	-	348,000
Feb 9, 2026	0.33	0.33	0.32	0.33	0.33	-	366,000
Feb 6, 2026	0.33	0.34	0.33	0.33	0.33	-	200,000
Feb 5, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	370,000
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	-
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	2,000
Jan 30, 2026	0.32	0.33	0.30	0.33	0.33	3.17%	878,000
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	188,000
Jan 28, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	550,000
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 22, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	218,000
Jan 21, 2026	0.32	0.32	0.32	0.33	0.33	-	124,000
Jan 20, 2026	0.32	0.33	0.32	0.33	0.33	-	100,000
Jan 19, 2026	0.32	0.33	0.32	0.33	0.33	-	308,000
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-	8,000
Jan 15, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	14,000
Jan 14, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	150,000
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-