Tycoon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.29	0.29	0.28	0.28	-	-	60,000
Mar 11, 2026	0.29	0.30	0.28	0.28	0.28	-3.51%	242,000
Mar 10, 2026	0.30	0.30	0.28	0.29	0.29	-	622,000
Mar 9, 2026	0.30	0.30	0.26	0.29	0.29	-	1,184,000
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	3.64%	1,700,000
Mar 5, 2026	0.27	0.28	0.27	0.28	0.28	-	758,000
Mar 4, 2026	0.30	0.30	0.22	0.28	0.28	-8.33%	12,944,000
Mar 3, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	330,000
Mar 2, 2026	0.31	0.31	0.30	0.31	0.31	-	286,000
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-	268,000
Feb 26, 2026	0.31	0.32	0.31	0.31	0.31	-	502,000
Feb 25, 2026	0.33	0.33	0.30	0.31	0.31	-	640,000
Feb 24, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	670,000
Feb 23, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	76,000
Feb 20, 2026	0.32	0.33	0.32	0.32	0.32	-	40,000
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	620,000
Feb 12, 2026	0.32	0.33	0.32	0.33	0.33	-	450,000
Feb 11, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	732,000
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	-	240,000
Feb 9, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	444,000
Feb 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	1,006,000
Feb 5, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	522,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	50,000
Feb 3, 2026	0.32	0.33	0.32	0.33	0.33	-	52,000
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	424,000
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	444,000
Jan 29, 2026	0.35	0.36	0.34	0.35	0.35	-	582,000
Jan 28, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	604,000
Jan 27, 2026	0.33	0.34	0.33	0.34	0.34	-	722,000
Jan 26, 2026	0.34	0.34	0.33	0.34	0.34	-	696,000
Jan 23, 2026	0.34	0.36	0.33	0.34	0.34	-	2,302,000
Jan 22, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	1,810,000
Jan 21, 2026	0.36	0.37	0.34	0.34	0.34	-4.23%	1,764,000
Jan 20, 2026	0.37	0.38	0.34	0.36	0.36	-4.05%	2,290,000
Jan 19, 2026	0.36	0.39	0.36	0.37	0.37	7.25%	7,610,000
Jan 16, 2026	0.32	0.35	0.32	0.35	0.35	9.52%	6,772,000
Jan 15, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	846,000
Jan 14, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	1,058,000
Jan 13, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	236,000
Jan 12, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	1,740,000
Jan 9, 2026	0.30	0.30	0.28	0.30	0.30	3.51%	1,178,000
Jan 8, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	376,000
Jan 7, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	302,000
Jan 6, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	352,000
Jan 5, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	488,000
Jan 2, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	428,000
Dec 31, 2025	0.29	0.29	0.28	0.29	0.29	-	184,000
Dec 30, 2025	0.29	0.30	0.28	0.29	0.29	-	1,076,000
Dec 29, 2025	0.27	0.31	0.27	0.29	0.29	9.62%	3,000,000