Tycoon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	60,000
Apr 21, 2026	0.27	0.27	0.26	0.27	0.27	-	174,000
Apr 20, 2026	0.26	0.28	0.26	0.27	0.27	-1.85%	310,000
Apr 17, 2026	0.25	0.28	0.25	0.27	0.27	8.00%	1,044,000
Apr 16, 2026	0.29	0.29	0.23	0.25	0.25	-12.28%	14,524,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	112,000
Apr 14, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	296,000
Apr 13, 2026	0.30	0.30	0.28	0.28	0.28	-	170,000
Apr 10, 2026	0.29	0.30	0.28	0.28	0.28	1.82%	60,000
Apr 9, 2026	0.29	0.30	0.28	0.28	0.28	-3.51%	198,000
Apr 8, 2026	0.27	0.29	0.27	0.29	0.29	7.55%	304,000
Apr 2, 2026	0.27	0.27	0.26	0.27	0.27	-3.64%	268,000
Apr 1, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	294,000
Mar 31, 2026	0.26	0.27	0.25	0.27	0.27	5.88%	1,382,000
Mar 30, 2026	0.26	0.26	0.26	0.26	0.26	-3.77%	232,000
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	106,000
Mar 26, 2026	0.27	0.27	0.26	0.27	0.27	-	236,000
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	68,000
Mar 24, 2026	0.27	0.28	0.26	0.28	0.28	-	202,000
Mar 23, 2026	0.28	0.28	0.27	0.28	0.28	-	32,000
Mar 20, 2026	0.28	0.28	0.26	0.28	0.28	-	228,000
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	-	474,000
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	494,000
Mar 17, 2026	0.28	0.29	0.28	0.29	0.29	-	278,000
Mar 16, 2026	0.29	0.29	0.28	0.29	0.29	3.64%	350,000
Mar 13, 2026	0.30	0.30	0.27	0.28	0.28	1.85%	200,000
Mar 12, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	186,000
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