Tian Lun Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.75	2.82	2.74	2.76	2.76	-0.72%	787,000
May 21, 2026	2.73	2.78	2.72	2.78	2.78	0.36%	424,500
May 20, 2026	2.80	2.80	2.73	2.77	2.77	1.24%	502,500
May 19, 2026	2.84	2.84	2.80	2.80	2.74	-2.10%	565,500
May 18, 2026	2.82	2.88	2.80	2.86	2.79	1.42%	743,000
May 15, 2026	2.78	2.82	2.77	2.82	2.76	0.71%	229,500
May 14, 2026	2.80	2.80	2.76	2.80	2.74	-	686,500
May 13, 2026	2.83	2.83	2.77	2.80	2.74	-0.36%	843,000
May 12, 2026	2.85	2.85	2.80	2.81	2.75	-0.71%	496,500
May 11, 2026	2.79	2.85	2.78	2.83	2.77	0.35%	1,261,000
May 8, 2026	2.79	2.82	2.78	2.82	2.76	-	33,000
May 7, 2026	2.82	2.82	2.80	2.82	2.76	-	45,000
May 6, 2026	2.80	2.82	2.78	2.82	2.76	-	1,185,500
May 5, 2026	2.80	2.83	2.76	2.82	2.76	0.71%	1,432,000
May 4, 2026	2.83	2.86	2.80	2.80	2.74	-1.41%	1,992,500
Apr 30, 2026	2.81	2.84	2.76	2.84	2.78	-	1,090,500
Apr 29, 2026	2.84	2.84	2.80	2.84	2.78	-	146,000
Apr 28, 2026	2.81	2.84	2.79	2.84	2.78	-	67,000
Apr 27, 2026	2.85	2.86	2.80	2.84	2.78	-0.35%	384,500
Apr 24, 2026	2.79	2.85	2.79	2.85	2.78	1.06%	296,500
Apr 23, 2026	2.83	2.88	2.80	2.82	2.76	-0.35%	649,500
Apr 22, 2026	2.84	2.87	2.79	2.83	2.77	0.71%	777,000
Apr 21, 2026	2.85	2.86	2.80	2.81	2.75	-1.40%	13,000
Apr 20, 2026	2.84	2.85	2.80	2.85	2.78	0.71%	639,500
Apr 17, 2026	2.84	2.85	2.80	2.83	2.77	-0.70%	466,000
Apr 16, 2026	2.82	2.87	2.73	2.85	2.78	-	444,500
Apr 15, 2026	2.85	2.87	2.82	2.85	2.78	1.06%	111,316
Apr 14, 2026	2.84	2.88	2.82	2.82	2.76	-1.05%	670,000
Apr 13, 2026	2.85	2.85	2.79	2.85	2.78	-	453,500
Apr 10, 2026	2.89	2.92	2.81	2.85	2.78	-0.70%	1,052,500
Apr 9, 2026	2.90	2.94	2.84	2.87	2.80	-0.69%	1,042,000
Apr 8, 2026	2.90	2.93	2.81	2.89	2.82	-0.69%	712,000
Apr 2, 2026	2.89	2.94	2.87	2.91	2.84	-0.34%	617,500
Apr 1, 2026	2.90	2.95	2.83	2.92	2.85	1.39%	383,000
Mar 31, 2026	2.79	2.88	2.72	2.88	2.81	1.05%	477,000
Mar 30, 2026	2.75	2.85	2.72	2.85	2.78	2.15%	515,000
Mar 27, 2026	2.80	2.83	2.74	2.79	2.73	-1.76%	233,000
Mar 26, 2026	2.80	2.88	2.74	2.84	2.78	4.03%	1,131,000
Mar 25, 2026	2.75	2.80	2.73	2.73	2.67	-0.36%	175,000
Mar 24, 2026	2.80	2.80	2.73	2.74	2.68	-2.14%	635,500
Mar 23, 2026	2.70	2.80	2.70	2.80	2.74	0.72%	662,000
Mar 20, 2026	2.83	2.83	2.76	2.78	2.72	-2.46%	197,000
Mar 19, 2026	2.80	2.88	2.77	2.85	2.78	1.79%	1,240,500
Mar 18, 2026	2.81	2.81	2.75	2.80	2.74	0.36%	663,500
Mar 17, 2026	2.79	2.84	2.76	2.79	2.73	-1.06%	2,225,500
Mar 16, 2026	2.82	2.82	2.75	2.82	2.76	-	451,500
Mar 13, 2026	2.82	2.82	2.76	2.82	2.76	-	142,000
Mar 12, 2026	2.80	2.92	2.78	2.82	2.76	1.44%	662,000
Mar 11, 2026	2.82	2.83	2.77	2.78	2.72	-1.42%	836,500
Mar 10, 2026	2.79	2.83	2.75	2.82	2.76	0.71%	457,000