TravelSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	10.65	10.82	10.59	10.67	10.67	1.62%	22,092,060
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