Tian Lun Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.81	2.84	2.76	2.84	2.84	-	1,090,500
Apr 29, 2026	2.84	2.84	2.80	2.84	2.84	-	146,000
Apr 28, 2026	2.81	2.84	2.79	2.84	2.84	-	67,000
Apr 27, 2026	2.85	2.86	2.80	2.84	2.84	-0.35%	384,500
Apr 24, 2026	2.79	2.85	2.79	2.85	2.85	1.06%	296,500
Apr 23, 2026	2.83	2.88	2.80	2.82	2.82	-0.35%	649,500
Apr 22, 2026	2.84	2.87	2.79	2.83	2.83	0.71%	777,000
Apr 21, 2026	2.85	2.86	2.80	2.81	2.81	-1.40%	13,000
Apr 20, 2026	2.84	2.85	2.80	2.85	2.85	0.71%	639,500
Apr 17, 2026	2.84	2.85	2.80	2.83	2.83	-0.70%	466,000
Apr 16, 2026	2.82	2.87	2.73	2.85	2.85	-	444,500
Apr 15, 2026	2.85	2.87	2.82	2.85	2.85	1.06%	111,316
Apr 14, 2026	2.84	2.88	2.82	2.82	2.82	-1.05%	670,000
Apr 13, 2026	2.85	2.85	2.79	2.85	2.85	-	453,500
Apr 10, 2026	2.89	2.92	2.81	2.85	2.85	-0.70%	1,052,500
Apr 9, 2026	2.90	2.94	2.84	2.87	2.87	-0.69%	1,042,000
Apr 8, 2026	2.90	2.93	2.81	2.89	2.89	-0.69%	712,000
Apr 2, 2026	2.89	2.94	2.87	2.91	2.91	-0.34%	617,500
Apr 1, 2026	2.90	2.95	2.83	2.92	2.92	1.39%	383,000
Mar 31, 2026	2.79	2.88	2.72	2.88	2.88	1.05%	477,000
Mar 30, 2026	2.75	2.85	2.72	2.85	2.85	2.15%	515,000
Mar 27, 2026	2.80	2.83	2.74	2.79	2.79	-1.76%	233,000
Mar 26, 2026	2.80	2.88	2.74	2.84	2.84	4.03%	1,131,000
Mar 25, 2026	2.75	2.80	2.73	2.73	2.73	-0.36%	175,000
Mar 24, 2026	2.80	2.80	2.73	2.74	2.74	-2.14%	635,500
Mar 23, 2026	2.70	2.80	2.70	2.80	2.80	0.72%	662,000
Mar 20, 2026	2.83	2.83	2.76	2.78	2.78	-2.46%	197,000
Mar 19, 2026	2.80	2.88	2.77	2.85	2.85	1.79%	1,240,500
Mar 18, 2026	2.81	2.81	2.75	2.80	2.80	0.36%	663,500
Mar 17, 2026	2.79	2.84	2.76	2.79	2.79	-1.06%	2,225,500
Mar 16, 2026	2.82	2.82	2.75	2.82	2.82	-	451,500
Mar 13, 2026	2.82	2.82	2.76	2.82	2.82	-	142,000
Mar 12, 2026	2.80	2.92	2.78	2.82	2.82	1.44%	662,000
Mar 11, 2026	2.82	2.83	2.77	2.78	2.78	-1.42%	836,500
Mar 10, 2026	2.79	2.83	2.75	2.82	2.82	0.71%	457,000
Mar 9, 2026	2.91	3.00	2.72	2.80	2.80	-3.78%	1,721,500
Mar 6, 2026	2.94	2.95	2.88	2.91	2.91	-1.36%	285,000
Mar 5, 2026	2.90	2.97	2.87	2.95	2.95	1.03%	462,000
Mar 4, 2026	3.22	3.35	2.89	2.92	2.92	-7.01%	4,152,500
Mar 3, 2026	2.85	3.37	2.85	3.14	3.14	11.74%	5,777,000
Mar 2, 2026	2.74	2.85	2.73	2.81	2.81	1.44%	1,042,000
Feb 27, 2026	2.74	2.77	2.71	2.77	2.77	1.09%	359,000
Feb 26, 2026	2.72	2.77	2.69	2.74	2.74	-1.08%	496,500
Feb 25, 2026	2.77	2.78	2.70	2.77	2.77	0.36%	217,500
Feb 24, 2026	2.74	2.78	2.72	2.76	2.76	1.10%	120,511
Feb 23, 2026	2.79	2.79	2.73	2.73	2.73	-2.15%	522,500
Feb 20, 2026	2.75	2.82	2.75	2.79	2.79	-1.06%	265,000
Feb 16, 2026	2.77	2.82	2.77	2.82	2.82	0.36%	50,500
Feb 13, 2026	2.82	2.82	2.75	2.81	2.81	-0.35%	461,500
Feb 12, 2026	2.80	2.84	2.77	2.82	2.82	0.36%	352,500