Tycoon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	0.32	0.32	0.31	0.32	0.32	-	652,000
Sep 23, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	1,784,000
Sep 22, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	2,172,000
Sep 19, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	3,608,000
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	-	1,070,000
Sep 17, 2025	0.32	0.33	0.31	0.32	0.32	-1.54%	1,220,000
Sep 16, 2025	0.32	0.33	0.31	0.33	0.33	-	1,222,000
Sep 15, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,158,000
Sep 12, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	404,000
Sep 11, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	996,000
Sep 10, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	878,000
Sep 9, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	1,764,000
Sep 8, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	1,930,000
Sep 5, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	1,076,000
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	956,000
Sep 3, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	450,000
Sep 2, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	540,000
Sep 1, 2025	0.32	0.32	0.32	0.32	0.32	-	1,234,000
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	-	216,000
Aug 28, 2025	0.32	0.32	0.32	0.32	0.32	-	352,000
Aug 27, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	1,486,000
Aug 26, 2025	0.32	0.33	0.32	0.33	0.33	-	1,052,000
Aug 25, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	1,698,000
Aug 22, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	274,000
Aug 21, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	1,942,000
Aug 20, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	3,080,000
Aug 19, 2025	0.32	0.35	0.32	0.34	0.34	6.25%	3,642,000
Aug 18, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	4,472,000
Aug 15, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	1,758,000
Aug 14, 2025	0.32	0.32	0.31	0.32	0.32	-	1,456,000
Aug 13, 2025	0.32	0.32	0.31	0.32	0.32	-	1,294,000
Aug 12, 2025	0.32	0.32	0.31	0.32	0.32	-	1,216,000
Aug 11, 2025	0.34	0.34	0.31	0.32	0.32	-7.35%	4,976,000
Aug 8, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	588,000
Aug 7, 2025	0.33	0.36	0.33	0.35	0.35	4.48%	2,400,000
Aug 6, 2025	0.33	0.34	0.33	0.34	0.34	-	880,000
Aug 5, 2025	0.33	0.34	0.33	0.34	0.34	-	414,000
Aug 4, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	2,806,000
Aug 1, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	3,590,000
Jul 31, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	3,050,000
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	-	1,104,000
Jul 29, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	2,042,000
Jul 28, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	2,224,000
Jul 25, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	346,000
Jul 24, 2025	0.37	0.38	0.36	0.37	0.37	-	1,742,000
Jul 23, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	1,562,000
Jul 22, 2025	0.39	0.39	0.36	0.37	0.37	-6.41%	2,822,000
Jul 21, 2025	0.34	0.40	0.34	0.39	0.39	13.04%	10,984,000
Jul 18, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	3,144,000
Jul 17, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	1,910,000