TravelSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	10.65	10.82	10.59	10.61	-	1.05%	19,825,478
Nov 24, 2025	10.46	10.57	10.28	10.50	10.50	0.38%	68,595,364
Nov 21, 2025	10.44	10.56	10.34	10.46	10.46	-0.57%	9,447,960
Nov 20, 2025	10.42	10.71	10.42	10.52	10.52	1.15%	5,324,492
Nov 19, 2025	10.62	10.62	10.40	10.40	10.40	-1.98%	6,547,826
Nov 18, 2025	10.88	10.88	10.52	10.61	10.61	-2.03%	6,685,653
Nov 17, 2025	10.75	10.86	10.60	10.83	10.83	0.46%	7,980,096
Nov 14, 2025	11.07	11.07	10.78	10.78	10.78	-3.23%	10,170,880
Nov 13, 2025	11.25	11.36	11.02	11.14	11.14	-0.98%	7,030,827
Nov 12, 2025	11.19	11.55	11.17	11.25	11.25	0.72%	11,494,410
Nov 11, 2025	11.12	11.17	10.99	11.17	11.17	0.81%	6,927,200
Nov 10, 2025	10.73	11.17	10.68	11.08	11.08	3.36%	11,198,250
Nov 7, 2025	10.74	10.95	10.69	10.72	10.72	-0.46%	7,337,093
Nov 6, 2025	10.41	10.90	10.34	10.77	10.77	3.46%	13,162,100
Nov 5, 2025	10.22	10.41	10.14	10.41	10.41	1.46%	4,557,518
Nov 4, 2025	10.33	10.43	10.21	10.26	10.26	-0.58%	5,975,490
Nov 3, 2025	10.30	10.37	10.15	10.32	10.32	0.78%	4,435,000
Oct 31, 2025	10.35	10.38	10.22	10.24	10.24	-1.06%	5,475,590
Oct 30, 2025	10.53	10.56	10.27	10.35	10.35	-2.27%	7,620,832
Oct 28, 2025	10.65	10.65	10.50	10.59	10.59	-0.47%	6,365,706
Oct 27, 2025	10.52	10.64	10.48	10.64	10.64	1.14%	5,689,860
Oct 24, 2025	10.61	10.65	10.44	10.52	10.52	-0.75%	4,040,000
Oct 23, 2025	10.40	10.62	10.40	10.60	10.60	1.24%	7,637,897
Oct 22, 2025	10.41	10.52	10.37	10.47	10.47	0.10%	2,947,476
Oct 21, 2025	10.42	10.59	10.42	10.46	10.46	0.38%	6,642,200
Oct 20, 2025	10.24	10.42	10.16	10.42	10.42	3.17%	6,612,646
Oct 17, 2025	10.38	10.39	10.07	10.10	10.10	-3.07%	8,939,300
Oct 16, 2025	10.26	10.43	10.24	10.42	10.42	1.76%	6,307,323
Oct 15, 2025	9.90	10.26	9.90	10.24	10.24	3.43%	11,840,360
Oct 14, 2025	10.24	10.25	9.87	9.90	9.90	-2.94%	9,506,300
Oct 13, 2025	10.05	10.20	9.91	10.20	10.20	-0.58%	9,770,000
Oct 10, 2025	10.41	10.41	10.23	10.26	10.26	-1.54%	8,077,190
Oct 9, 2025	10.28	10.49	10.27	10.42	10.42	1.26%	8,502,000
Oct 8, 2025	10.33	10.33	10.16	10.29	10.29	-0.39%	5,201,362
Oct 6, 2025	10.39	10.39	10.25	10.33	10.33	-0.58%	3,050,000
Oct 3, 2025	10.52	10.52	10.33	10.39	10.39	-1.24%	3,782,000
Oct 2, 2025	10.53	10.61	10.47	10.52	10.52	-0.94%	5,474,795
Sep 30, 2025	10.50	10.63	10.38	10.62	10.62	1.34%	9,729,354
Sep 29, 2025	10.31	10.52	10.31	10.48	10.48	2.04%	7,814,324
Sep 26, 2025	10.45	10.45	10.25	10.27	10.27	-2.28%	11,822,240
Sep 25, 2025	10.66	10.66	10.46	10.51	10.51	-1.22%	9,729,570
Sep 24, 2025	10.70	10.72	10.58	10.64	10.64	-0.56%	7,824,920
Sep 23, 2025	10.82	10.89	10.57	10.70	10.70	-0.65%	6,163,207
Sep 22, 2025	11.16	11.16	10.76	10.77	10.77	-3.15%	9,561,121
Sep 19, 2025	11.08	11.20	11.04	11.12	11.12	0.82%	8,593,705
Sep 18, 2025	11.32	11.42	10.90	11.03	11.03	-2.39%	13,184,160
Sep 17, 2025	10.95	11.34	10.93	11.30	11.30	3.48%	21,707,450
Sep 16, 2025	10.80	11.06	10.80	10.92	10.92	1.11%	12,931,500
Sep 15, 2025	10.81	10.88	10.72	10.80	10.80	-0.09%	6,128,600
Sep 12, 2025	10.84	10.91	10.74	10.81	10.81	-0.09%	6,211,971