TravelSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.38	12.88	12.38	12.62	12.62	0.48%	4,660,310
Jul 31, 2025	12.80	12.80	12.46	12.56	12.56	-1.88%	5,430,475
Jul 30, 2025	12.96	13.16	12.60	12.80	12.80	-	7,268,000
Jul 29, 2025	12.68	12.88	12.60	12.80	12.80	0.47%	3,169,024
Jul 28, 2025	12.94	12.94	12.50	12.74	12.74	-1.55%	6,741,000
Jul 25, 2025	12.90	12.96	12.68	12.94	12.94	0.31%	4,499,064
Jul 24, 2025	12.70	13.14	12.52	12.90	12.90	1.57%	11,452,309
Jul 23, 2025	12.60	13.32	12.50	12.70	12.70	4.10%	22,883,400
Jul 22, 2025	12.06	12.24	11.94	12.20	12.20	1.67%	5,665,324
Jul 21, 2025	12.02	12.20	11.94	12.00	12.00	1.01%	8,497,000
Jul 18, 2025	11.82	12.08	11.78	11.88	11.88	-0.67%	4,374,749
Jul 17, 2025	11.76	12.12	11.66	11.96	11.96	1.53%	9,473,000
Jul 16, 2025	11.70	11.96	11.66	11.78	11.78	0.51%	5,615,086
Jul 15, 2025	11.68	11.84	11.48	11.72	11.72	-0.34%	6,323,357
Jul 14, 2025	11.80	11.92	11.70	11.76	11.76	-0.17%	2,769,000
Jul 11, 2025	11.94	12.02	11.74	11.78	11.78	-1.83%	5,480,571
Jul 10, 2025	11.74	12.04	11.64	12.00	12.00	2.74%	10,458,000
Jul 9, 2025	11.10	11.90	11.06	11.68	11.68	5.23%	16,627,000
Jul 8, 2025	10.96	11.10	10.88	11.10	11.10	1.65%	5,026,000
Jul 7, 2025	10.60	10.96	10.58	10.92	10.92	2.44%	5,653,000
Jul 4, 2025	10.70	10.76	10.54	10.66	10.66	-0.37%	2,464,000
Jul 3, 2025	10.72	10.76	10.56	10.70	10.70	0.38%	3,248,000
Jul 2, 2025	10.50	10.70	10.50	10.66	10.66	1.52%	3,431,090
Jun 30, 2025	10.74	10.74	10.50	10.50	10.50	-1.50%	3,780,071
Jun 27, 2025	10.68	10.80	10.56	10.66	10.66	0.76%	5,317,617
Jun 26, 2025	10.60	10.72	10.48	10.58	10.58	-0.19%	7,277,050
Jun 25, 2025	10.62	10.62	10.42	10.60	10.60	1.15%	4,424,154
Jun 24, 2025	10.36	10.60	10.20	10.48	10.48	2.54%	7,503,202
Jun 23, 2025	10.10	10.32	10.00	10.22	10.22	1.19%	10,501,690
Jun 20, 2025	10.18	10.24	10.00	10.10	10.10	-0.79%	10,033,615
Jun 19, 2025	10.36	10.40	10.06	10.18	10.18	-1.36%	5,990,000
Jun 18, 2025	10.66	10.66	10.26	10.32	10.32	-4.27%	8,962,265
Jun 17, 2025	10.88	10.88	10.68	10.78	10.52	-0.74%	8,038,365
Jun 16, 2025	11.06	11.06	10.76	10.86	10.60	-3.04%	7,163,044
Jun 13, 2025	10.82	11.20	10.70	11.20	10.93	3.51%	26,420,254
Jun 12, 2025	10.92	10.94	10.72	10.82	10.56	-0.92%	14,863,484
Jun 11, 2025	10.88	10.98	10.74	10.92	10.66	0.92%	14,805,960
Jun 10, 2025	11.34	11.40	10.78	10.82	10.56	-5.75%	22,981,526
Jun 9, 2025	11.46	11.56	11.34	11.48	11.20	-	3,409,327
Jun 6, 2025	11.22	11.48	11.22	11.48	11.20	1.41%	3,175,050
Jun 5, 2025	11.08	11.36	11.08	11.32	11.05	1.80%	3,260,333
Jun 4, 2025	11.12	11.18	10.96	11.12	10.85	-	6,634,000
Jun 3, 2025	11.10	11.18	10.98	11.12	10.85	0.72%	3,202,717
Jun 2, 2025	11.04	11.06	10.62	11.04	10.77	-1.08%	3,728,309
May 30, 2025	11.44	11.44	11.08	11.16	10.89	-2.45%	5,376,721
May 29, 2025	11.36	11.48	11.18	11.44	11.16	1.78%	3,122,400
May 28, 2025	11.22	11.42	11.20	11.24	10.97	0.18%	2,304,267
May 27, 2025	11.18	11.26	11.12	11.22	10.95	-0.36%	1,623,836
May 26, 2025	11.28	11.40	11.18	11.26	10.99	-	1,911,768
May 23, 2025	11.20	11.38	11.18	11.26	10.99	-	1,689,800