Tysan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.35	0.35	0.34	0.35	0.35	-	114,000
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-	18,000
May 5, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	920,000
May 4, 2026	0.35	0.35	0.33	0.35	0.35	-	958,000
Apr 30, 2026	0.35	0.35	0.34	0.35	0.35	-	200,000
Apr 29, 2026	0.34	0.35	0.34	0.35	0.35	-	312,000
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	150,000
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	-	90,000
Apr 24, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	52,000
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	8,000
Apr 22, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	282,000
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	100,000
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-	72,000
Apr 17, 2026	0.36	0.36	0.35	0.36	0.36	-	122,000
Apr 16, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	306,000
Apr 15, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	374,000
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	-	100,000
Apr 13, 2026	0.35	0.35	0.34	0.35	0.35	-	222,000
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	100,000
Apr 9, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	14,000
Apr 8, 2026	0.35	0.36	0.35	0.35	0.35	-	496,000
Apr 2, 2026	0.36	0.36	0.35	0.35	0.35	-	12,000
Apr 1, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-	104,000
Mar 27, 2026	0.35	0.35	0.33	0.35	0.35	-	436,000
Mar 26, 2026	0.34	0.36	0.34	0.35	0.35	-	404,000
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