TravelSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.63	10.74	10.54	10.65	-	-0.19%	8,896,140
Feb 5, 2026	10.63	10.74	10.54	10.67	10.67	0.38%	8,896,140
Feb 4, 2026	10.58	10.67	10.50	10.63	10.63	0.19%	4,213,000
Feb 3, 2026	10.50	10.67	10.45	10.61	10.61	1.05%	4,141,574
Feb 2, 2026	10.63	10.63	10.41	10.50	10.50	-1.22%	5,422,150
Jan 30, 2026	10.60	10.66	10.53	10.63	10.63	-0.37%	4,504,000
Jan 29, 2026	10.60	10.68	10.48	10.67	10.67	0.19%	4,863,504
Jan 28, 2026	10.83	10.83	10.56	10.65	10.65	-0.93%	13,857,920
Jan 27, 2026	10.90	10.95	10.71	10.75	10.75	-1.38%	8,714,550
Jan 26, 2026	10.92	10.93	10.75	10.90	10.90	-0.18%	6,753,000
Jan 23, 2026	11.08	11.08	10.80	10.92	10.92	-1.00%	6,393,000
Jan 22, 2026	11.20	11.22	10.99	11.03	11.03	-1.25%	6,809,740
Jan 21, 2026	11.06	11.22	10.95	11.17	11.17	0.27%	8,560,000
Jan 20, 2026	10.70	11.24	10.60	11.14	11.14	4.50%	13,252,160
Jan 19, 2026	10.72	10.76	10.60	10.66	10.66	0.57%	2,295,000
Jan 16, 2026	10.73	10.79	10.54	10.60	10.60	-1.03%	4,961,732
Jan 15, 2026	10.91	11.04	10.67	10.71	10.71	-1.38%	6,763,000
Jan 14, 2026	10.78	11.04	10.69	10.86	10.86	1.02%	12,955,000
Jan 13, 2026	10.63	10.94	10.63	10.75	10.75	1.13%	11,462,000
Jan 12, 2026	10.50	10.65	10.33	10.63	10.63	1.24%	6,795,765
Jan 9, 2026	10.46	10.54	10.39	10.50	10.50	0.38%	4,132,115
Jan 8, 2026	10.60	10.60	10.37	10.46	10.46	-1.23%	5,782,273
Jan 7, 2026	10.61	10.67	10.54	10.59	10.59	-0.09%	7,019,770
Jan 6, 2026	10.41	10.65	10.38	10.60	10.60	1.83%	7,743,100
Jan 5, 2026	10.38	10.41	10.28	10.41	10.41	-0.38%	6,230,000
Jan 2, 2026	10.30	10.46	10.25	10.45	10.45	1.65%	2,105,000
Dec 31, 2025	10.29	10.34	10.21	10.28	10.28	0.19%	2,481,399
Dec 30, 2025	10.39	10.39	10.25	10.26	10.26	-0.29%	5,531,068
Dec 29, 2025	10.56	10.61	10.26	10.29	10.29	-2.56%	8,830,128
Dec 24, 2025	10.55	10.61	10.49	10.56	10.56	0.09%	1,718,966
Dec 23, 2025	10.71	10.71	10.49	10.55	10.55	-1.59%	5,746,189
Dec 22, 2025	10.88	10.89	10.58	10.72	10.72	-1.11%	7,963,026
Dec 19, 2025	10.84	10.88	10.73	10.84	10.84	0.74%	9,730,620
Dec 18, 2025	10.75	10.82	10.66	10.76	10.76	0.09%	6,475,000
Dec 17, 2025	10.65	10.79	10.65	10.75	10.75	0.84%	3,989,602
Dec 16, 2025	10.70	10.89	10.61	10.66	10.66	-0.19%	7,510,010
Dec 15, 2025	10.56	10.71	10.50	10.68	10.68	1.71%	4,353,151
Dec 12, 2025	10.45	10.54	10.40	10.50	10.50	1.16%	2,438,725
Dec 11, 2025	10.46	10.47	10.35	10.38	10.38	0.19%	3,955,000
Dec 10, 2025	10.35	10.43	10.30	10.36	10.36	0.29%	4,165,103
Dec 9, 2025	10.70	10.70	10.33	10.33	10.33	-3.37%	7,085,129
Dec 8, 2025	10.76	10.76	10.65	10.69	10.69	-0.28%	3,968,330
Dec 5, 2025	10.68	10.80	10.62	10.72	10.72	-0.28%	7,714,808
Dec 4, 2025	10.75	10.77	10.57	10.75	10.75	-	7,739,868
Dec 3, 2025	10.82	10.91	10.68	10.75	10.75	-0.37%	11,406,970
Dec 2, 2025	10.60	10.81	10.53	10.79	10.79	1.51%	7,910,249
Dec 1, 2025	10.50	10.67	10.50	10.63	10.63	0.95%	3,394,609
Nov 28, 2025	10.66	10.66	10.50	10.53	10.53	-1.03%	4,289,646
Nov 27, 2025	10.66	10.77	10.54	10.64	10.64	0.38%	3,398,648
Nov 26, 2025	10.57	10.87	10.57	10.60	10.60	-0.66%	6,794,427