Tysan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.35	0.35	0.35	0.35	0.32	-1.43%	-
Aug 24, 2026	0.35	0.35	0.35	0.35	0.32	1.45%	12,000
Aug 21, 2026	0.33	0.35	0.33	0.35	0.32	1.47%	650,000
Aug 20, 2026	0.32	0.35	0.32	0.34	0.31	11.48%	1,816,000
Aug 19, 2026	0.30	0.31	0.30	0.31	0.28	-3.17%	518,000
Aug 18, 2026	0.31	0.32	0.31	0.32	0.29	-	54,000
Aug 17, 2026	0.31	0.32	0.31	0.32	0.29	-	102,000
Aug 14, 2026	0.32	0.32	0.30	0.32	0.29	-1.56%	880,000
Aug 13, 2026	0.33	0.33	0.32	0.32	0.29	-8.57%	794,000
Aug 12, 2026	0.35	0.35	0.35	0.35	0.32	1.45%	12,000
Aug 11, 2026	0.35	0.35	0.35	0.35	0.32	-1.43%	-
Aug 10, 2026	0.34	0.35	0.34	0.35	0.32	-	102,000
Aug 7, 2026	0.35	0.35	0.34	0.35	0.32	-	6,000
Aug 6, 2026	0.35	0.35	0.35	0.35	0.32	-	-
Aug 5, 2026	0.34	0.35	0.34	0.35	0.32	-	202,000
Aug 4, 2026	0.36	0.36	0.32	0.35	0.32	1.45%	1,636,000
Aug 3, 2026	0.33	0.36	0.33	0.35	0.32	1.47%	766,000
Jul 31, 2026	0.32	0.36	0.32	0.34	0.31	6.25%	1,920,000
Jul 30, 2026	0.31	0.31	0.31	0.32	0.29	3.23%	1,672,000
Jul 29, 2026	0.30	0.31	0.30	0.31	0.28	-1.59%	234,000
Jul 28, 2026	0.32	0.32	0.32	0.32	0.29	3.28%	2,000
Jul 27, 2026	0.31	0.31	0.29	0.31	0.28	-	50,000
Jul 24, 2026	0.31	0.31	0.31	0.31	0.28	-	-
Jul 23, 2026	0.31	0.31	0.31	0.31	0.28	-	12,000
Jul 22, 2026	0.30	0.30	0.30	0.31	0.28	1.67%	34,000
Jul 21, 2026	0.30	0.30	0.30	0.30	0.28	-	22,000
Jul 20, 2026	0.30	0.30	0.30	0.30	0.28	-	74,000
Jul 17, 2026	0.31	0.31	0.30	0.30	0.28	-3.23%	488,000
Jul 16, 2026	0.31	0.32	0.31	0.31	0.28	3.33%	1,328,000
Jul 15, 2026	0.30	0.30	0.30	0.30	0.28	-1.64%	-
Jul 14, 2026	0.30	0.31	0.30	0.31	0.28	1.67%	240,000
Jul 13, 2026	0.31	0.31	0.30	0.30	0.28	-4.76%	292,000
Jul 10, 2026	0.32	0.32	0.30	0.32	0.29	-1.56%	598,000
Jul 9, 2026	0.31	0.32	0.30	0.32	0.29	-	238,000
Jul 8, 2026	0.32	0.32	0.32	0.32	0.29	1.59%	14,000
Jul 7, 2026	0.32	0.32	0.30	0.32	0.29	-1.56%	1,092,000
Jul 6, 2026	0.32	0.32	0.32	0.32	0.29	-	2,000
Jul 3, 2026	0.31	0.32	0.31	0.32	0.29	3.23%	12,000
Jul 2, 2026	0.31	0.31	0.31	0.31	0.28	-3.12%	508,000
Jun 30, 2026	0.32	0.32	0.32	0.32	0.29	1.59%	10,000
Jun 29, 2026	0.32	0.32	0.31	0.32	0.29	-1.56%	166,000