Tourism Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.55	2.57	2.53	2.57	2.57	1.18%	173,792
Dec 2, 2025	2.50	2.57	2.50	2.54	2.54	-	179,723
Dec 1, 2025	2.54	2.57	2.46	2.54	2.54	-0.39%	227,678
Nov 28, 2025	2.46	2.55	2.46	2.55	2.55	3.24%	392,343
Nov 27, 2025	2.49	2.50	2.44	2.47	2.47	-0.80%	56,343
Nov 26, 2025	2.43	2.49	2.41	2.49	2.49	2.05%	16,809
Nov 25, 2025	2.47	2.47	2.37	2.44	2.44	-1.21%	39,673
Nov 24, 2025	2.41	2.47	2.38	2.47	2.47	1.65%	61,850
Nov 21, 2025	2.43	2.43	2.35	2.43	2.43	0.41%	33,607
Nov 20, 2025	2.40	2.42	2.36	2.42	2.42	-0.82%	308,497
Nov 19, 2025	2.35	2.44	2.32	2.44	2.44	1.24%	16,853
Nov 18, 2025	2.50	2.53	2.41	2.41	2.41	-3.60%	386,531
Nov 17, 2025	2.50	2.53	2.50	2.50	2.50	-0.79%	15,809
Nov 14, 2025	2.55	2.55	2.50	2.52	2.52	0.40%	76,607
Nov 13, 2025	2.53	2.54	2.51	2.51	2.51	-1.57%	36,928
Nov 12, 2025	2.60	2.60	2.54	2.55	2.55	-	28,839
Nov 11, 2025	2.51	2.60	2.51	2.55	2.55	1.59%	36,626
Nov 10, 2025	2.50	2.54	2.50	2.51	2.51	-1.57%	20,259
Nov 7, 2025	2.50	2.55	2.50	2.55	2.55	1.19%	658,627
Nov 6, 2025	2.55	2.55	2.52	2.52	2.52	-0.79%	56,215
Nov 5, 2025	2.51	2.55	2.51	2.54	2.54	1.20%	59,757
Nov 4, 2025	2.53	2.53	2.51	2.51	2.51	-0.40%	93,878
Nov 3, 2025	2.53	2.53	2.51	2.52	2.52	-0.40%	67,927
Oct 31, 2025	2.52	2.53	2.50	2.53	2.53	0.40%	77,016
Oct 30, 2025	2.50	2.53	2.50	2.52	2.52	-0.40%	70,321
Oct 29, 2025	2.48	2.53	2.48	2.53	2.53	1.20%	40,911
Oct 28, 2025	2.46	2.50	2.45	2.50	2.50	0.81%	97,421
Oct 24, 2025	2.48	2.50	2.47	2.48	2.48	0.40%	64,771
Oct 23, 2025	2.44	2.50	2.41	2.47	2.47	0.82%	59,119
Oct 22, 2025	2.47	2.47	2.41	2.45	2.45	-0.81%	83,066
Oct 21, 2025	2.55	2.55	2.46	2.47	2.47	-3.52%	57,099
Oct 20, 2025	2.52	2.56	2.52	2.56	2.56	0.39%	51,099
Oct 17, 2025	2.59	2.60	2.51	2.55	2.55	-1.92%	258,305
Oct 16, 2025	2.57	2.60	2.57	2.60	2.60	-	10,295
Oct 15, 2025	2.56	2.60	2.55	2.60	2.60	1.17%	66,046
Oct 14, 2025	2.56	2.61	2.56	2.57	2.57	-1.15%	115,053
Oct 13, 2025	2.60	2.68	2.50	2.60	2.60	-0.76%	99,308
Oct 10, 2025	2.64	2.67	2.60	2.62	2.62	-2.24%	112,810
Oct 9, 2025	2.70	2.70	2.60	2.68	2.68	-2.19%	120,242
Oct 8, 2025	2.67	2.74	2.67	2.74	2.74	0.74%	94,396
Oct 7, 2025	2.65	2.74	2.65	2.72	2.72	0.37%	69,468
Oct 6, 2025	2.75	2.75	2.67	2.71	2.71	-1.45%	96,017
Oct 3, 2025	2.70	2.75	2.67	2.75	2.75	1.85%	37,420
Oct 2, 2025	2.72	2.72	2.66	2.70	2.70	1.12%	48,113
Oct 1, 2025	2.61	2.69	2.61	2.67	2.67	1.52%	58,754
Sep 30, 2025	2.60	2.63	2.57	2.63	2.63	1.15%	40,010
Sep 29, 2025	2.60	2.62	2.57	2.60	2.60	-	49,091
Sep 26, 2025	2.62	2.62	2.59	2.60	2.60	-	57,011
Sep 25, 2025	2.61	2.62	2.56	2.60	2.60	-	176,717
Sep 24, 2025	2.58	2.60	2.58	2.60	2.60	-	21,336