Tian Yuan Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	6,000
Mar 5, 2026	0.42	0.42	0.42	0.42	0.42	-	36,000
Mar 4, 2026	0.42	0.42	0.42	0.42	0.42	-	24,000
Mar 3, 2026	0.45	0.46	0.39	0.42	0.42	-6.74%	429,000
Mar 2, 2026	0.48	0.48	0.40	0.45	0.45	-7.29%	279,000
Feb 27, 2026	0.47	0.48	0.47	0.48	0.48	-3.03%	192,000
Feb 26, 2026	0.49	0.50	0.48	0.50	0.50	-6.60%	138,000
Feb 25, 2026	0.50	0.53	0.50	0.53	0.53	1.92%	57,000
Feb 24, 2026	0.48	0.52	0.48	0.52	0.52	-	6,000
Feb 23, 2026	0.51	0.52	0.47	0.52	0.52	-7.14%	90,000
Feb 20, 2026	0.56	0.57	0.56	0.56	0.56	-	21,000
Feb 16, 2026	0.50	0.56	0.47	0.56	0.56	3.70%	285,000
Feb 13, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 12, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 11, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 10, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 9, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 6, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 5, 2026	0.54	0.54	0.54	0.54	0.54	-5.26%	6,000
Feb 4, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	9,000
Feb 3, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Feb 2, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 30, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	-
Jan 29, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	3,000
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	3,000
Jan 27, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 26, 2026	0.64	0.64	0.64	0.64	0.64	-	3,000
Jan 23, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	324,000
Jan 22, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 20, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 15, 2026	0.60	0.60	0.60	0.60	0.60	-	81,000
Jan 14, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 12, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 9, 2026	0.54	0.60	0.54	0.60	0.60	9.09%	387,000
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Jan 7, 2026	0.53	0.56	0.53	0.56	0.56	1.82%	33,000
Jan 6, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jan 5, 2026	0.52	0.55	0.52	0.55	0.55	-3.51%	9,000
Jan 2, 2026	0.54	0.58	0.54	0.57	0.57	9.62%	6,000
Dec 31, 2025	0.52	0.52	0.52	0.52	0.52	-	33,000
Dec 30, 2025	0.51	0.53	0.50	0.52	0.52	-3.70%	324,000
Dec 29, 2025	0.57	0.57	0.54	0.54	0.54	-6.90%	90,000
Dec 24, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	117,000
Dec 23, 2025	0.60	0.61	0.57	0.57	0.57	-3.39%	138,000
Dec 22, 2025	0.57	0.59	0.56	0.59	0.59	-1.67%	102,000
Dec 19, 2025	0.57	0.60	0.57	0.60	0.60	-	237,000