Tian Lun Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.73	2.75	2.70	2.72	2.72	-0.37%	208,500
Jul 2, 2026	2.72	2.73	2.69	2.73	2.73	0.37%	1,052,500
Jun 30, 2026	2.70	2.72	2.67	2.72	2.72	-	375,500
Jun 29, 2026	2.69	2.72	2.69	2.72	2.72	-0.37%	1,219,500
Jun 26, 2026	2.72	2.74	2.69	2.73	2.73	-0.36%	69,500
Jun 25, 2026	2.73	2.75	2.68	2.74	2.74	-0.36%	1,892,210
Jun 24, 2026	2.74	2.77	2.69	2.75	2.75	0.36%	473,500
Jun 23, 2026	2.76	2.76	2.68	2.74	2.74	-	532,500
Jun 22, 2026	2.70	2.76	2.70	2.74	2.74	-0.36%	1,653,274
Jun 18, 2026	2.70	2.75	2.66	2.75	2.75	-	200,000
Jun 17, 2026	2.75	2.75	2.75	2.75	2.75	-	5,500
Jun 16, 2026	2.75	2.75	2.71	2.75	2.75	0.73%	1,540,000
Jun 15, 2026	2.76	2.78	2.73	2.73	2.73	-	679,000
Jun 12, 2026	2.75	2.78	2.73	2.73	2.73	-1.09%	826,000
Jun 11, 2026	2.77	2.77	2.73	2.76	2.76	0.36%	391,000
Jun 10, 2026	2.76	2.78	2.74	2.75	2.75	-2.14%	179,500
Jun 9, 2026	2.80	2.83	2.73	2.81	2.81	1.08%	293,000
Jun 8, 2026	2.79	2.80	2.77	2.78	2.78	-0.71%	1,034,000
Jun 5, 2026	2.78	2.83	2.75	2.80	2.80	1.45%	856,500
Jun 4, 2026	2.79	2.83	2.76	2.76	2.76	-1.43%	313,500
Jun 3, 2026	2.82	2.83	2.78	2.80	2.80	-2.44%	319,500
Jun 2, 2026	2.77	2.88	2.77	2.87	2.87	1.77%	190,500
Jun 1, 2026	2.77	2.87	2.77	2.82	2.82	1.81%	1,006,500
May 29, 2026	2.73	2.79	2.72	2.77	2.77	0.36%	829,500
May 28, 2026	2.77	2.77	2.72	2.76	2.76	-	1,264,953
May 27, 2026	2.77	2.79	2.73	2.76	2.76	-0.36%	214,000
May 26, 2026	2.80	2.81	2.75	2.77	2.77	0.36%	1,085,000
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