Tysan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	486,000
Nov 4, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	6,000
Nov 3, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Nov 2, 2026	0.32	0.32	0.32	0.33	0.33	1.56%	20,000
Oct 30, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	204,000
Oct 29, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	290,000
Oct 28, 2026	0.30	0.32	0.30	0.32	0.32	-	30,000
Oct 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 26, 2026	0.32	0.32	0.32	0.32	0.32	-	30,000
Oct 23, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	724,000
Oct 22, 2026	0.33	0.34	0.30	0.31	0.31	-8.82%	820,000
Oct 21, 2026	0.33	0.34	0.33	0.34	0.34	-	78,000
Oct 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Oct 16, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	2,000
Oct 15, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Oct 14, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Oct 13, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	2,000
Oct 12, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	58,000
Oct 9, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	254,000
Oct 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Oct 7, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	156,000
Oct 6, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Oct 5, 2026	0.34	0.34	0.32	0.34	0.34	-	460,000
Oct 2, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Sep 30, 2026	0.33	0.34	0.33	0.34	0.34	-1.45%	50,000
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	6,000
Sep 28, 2026	0.35	0.35	0.35	0.35	0.35	-	12,000
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 23, 2026	0.35	0.35	0.32	0.35	0.35	-	10,000
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	-	4,000
Sep 21, 2026	0.36	0.36	0.36	0.35	0.35	-	20,000
Sep 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	2,000
Sep 15, 2026	0.31	0.34	0.31	0.34	0.34	-2.86%	4,000
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	2,000
Sep 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 9, 2026	0.31	0.34	0.31	0.34	0.34	-1.47%	50,000
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Sep 7, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	105,000
Sep 4, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Sep 3, 2026	0.32	0.34	0.32	0.34	0.34	-	146,000
Sep 2, 2026	0.34	0.34	0.29	0.34	0.34	-	306,000
Sep 1, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	256,017
Aug 31, 2026	0.35	0.36	0.35	0.36	0.33	2.86%	348,000
Aug 28, 2026	0.35	0.35	0.35	0.35	0.32	1.45%	134,000
Aug 27, 2026	0.35	0.35	0.35	0.35	0.32	-	46,000
Aug 26, 2026	0.33	0.34	0.33	0.35	0.32	-	60,000