TravelSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	9.86	9.94	9.75	9.91	9.91	0.51%	7,495,982
May 5, 2026	9.70	9.86	9.68	9.86	9.86	0.31%	2,434,515
May 4, 2026	9.82	9.88	9.70	9.83	9.83	1.65%	849,000
Apr 30, 2026	9.98	9.98	9.67	9.67	9.67	-3.11%	4,861,574
Apr 29, 2026	9.74	10.01	9.74	9.98	9.98	2.57%	3,476,158
Apr 28, 2026	9.73	9.78	9.63	9.73	9.73	0.52%	5,084,000
Apr 27, 2026	9.75	9.78	9.63	9.68	9.68	-1.12%	4,599,000
Apr 24, 2026	9.83	9.84	9.72	9.79	9.79	-0.31%	3,479,723
Apr 23, 2026	10.02	10.08	9.78	9.82	9.82	-2.09%	6,709,567
Apr 22, 2026	10.14	10.14	10.01	10.03	10.03	-0.59%	4,022,000
Apr 21, 2026	10.02	10.19	10.02	10.09	10.09	0.40%	4,655,587
Apr 20, 2026	10.01	10.05	9.92	10.05	10.05	0.60%	4,462,000
Apr 17, 2026	10.10	10.10	9.86	9.99	9.99	-1.09%	4,774,917
Apr 16, 2026	10.00	10.19	10.00	10.10	10.10	1.00%	9,361,057
Apr 15, 2026	9.92	10.07	9.88	10.00	10.00	1.32%	7,268,000
Apr 14, 2026	9.95	9.97	9.78	9.87	9.87	-0.30%	9,685,100
Apr 13, 2026	10.07	10.07	9.80	9.90	9.90	-1.88%	8,036,050
Apr 10, 2026	10.14	10.18	9.98	10.09	10.09	-0.49%	10,341,940
Apr 9, 2026	10.40	10.47	10.08	10.14	10.14	-3.89%	5,758,900
Apr 8, 2026	10.34	10.57	10.29	10.55	10.55	3.63%	11,698,200
Apr 2, 2026	9.90	10.18	9.85	10.18	10.18	2.83%	13,343,600
Apr 1, 2026	9.80	10.00	9.70	9.90	9.90	2.38%	10,425,000
Mar 31, 2026	9.53	9.72	9.52	9.67	9.67	2.87%	11,986,646
Mar 30, 2026	9.72	9.77	9.35	9.40	9.40	-5.15%	18,988,590
Mar 27, 2026	10.00	10.34	9.88	9.91	9.91	-6.16%	24,342,730
Mar 26, 2026	10.51	10.62	10.45	10.56	10.56	0.96%	12,588,200
Mar 25, 2026	10.25	10.56	10.22	10.46	10.46	2.05%	12,669,390
Mar 24, 2026	10.15	10.26	9.88	10.25	10.25	2.50%	8,179,727
Mar 23, 2026	10.21	10.28	9.89	10.00	10.00	-4.58%	13,745,370
Mar 20, 2026	10.78	10.78	10.43	10.48	10.48	-1.78%	6,771,913
Mar 19, 2026	10.71	10.91	10.62	10.67	10.67	-1.39%	8,273,000
Mar 18, 2026	10.87	10.88	10.71	10.82	10.82	-0.46%	4,356,199
Mar 17, 2026	10.56	10.87	10.51	10.87	10.87	3.82%	12,098,430
Mar 16, 2026	10.60	10.60	10.36	10.47	10.47	-0.19%	4,924,888
Mar 13, 2026	10.80	10.80	10.45	10.49	10.49	-3.14%	6,285,700
Mar 12, 2026	10.80	10.91	10.64	10.83	10.83	-0.55%	8,438,000
Mar 11, 2026	10.54	10.91	10.47	10.89	10.89	2.45%	11,872,680
Mar 10, 2026	10.44	10.63	10.36	10.63	10.63	3.10%	6,544,725
Mar 9, 2026	10.24	10.36	10.21	10.31	10.31	-1.81%	16,539,080
Mar 6, 2026	10.26	10.55	10.22	10.50	10.50	3.14%	25,232,000
Mar 5, 2026	10.21	10.38	10.14	10.18	10.18	0.10%	10,307,687
Mar 4, 2026	10.10	10.18	9.98	10.17	10.17	-0.39%	14,530,000
Mar 3, 2026	10.52	10.56	10.20	10.21	10.21	-2.95%	9,576,600
Mar 2, 2026	10.60	10.69	10.42	10.52	10.52	-1.96%	6,818,400
Feb 27, 2026	10.61	10.73	10.55	10.73	10.73	1.13%	3,780,045
Feb 26, 2026	10.75	10.82	10.57	10.61	10.61	-0.56%	4,528,387
Feb 25, 2026	10.70	10.73	10.60	10.67	10.67	-0.19%	5,680,500
Feb 24, 2026	10.57	10.76	10.52	10.69	10.69	0.47%	6,669,731
Feb 23, 2026	10.52	10.65	10.50	10.64	10.64	2.31%	1,916,000
Feb 20, 2026	10.57	10.57	10.34	10.40	10.40	-1.61%	3,341,550