Tingyi (Cayman Islands) Holding Corp. (TCYMF)
OTCMKTS · Delayed Price · Currency is USD
1.450
+0.150 (11.54%)
At close: Jun 4, 2026
TCYMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | 11.54% | 199 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.25 | -3.70% | 340 |
| Sep 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | -1.46% | 4,840 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.31 | -4.86% | 7,000 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | - | 5,000 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | 0.35% | 7,000 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | -4.92% | 500 |
| Mar 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.45 | 3.21% | 525 |
| Mar 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.40 | 3.24% | 7,280 |
| Mar 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.36 | -3.14% | 3,000 |
| Feb 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.40 | 10.64% | 620 |
| Jan 14, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.27 | -7.84% | 1,820 |
| Oct 14, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.38 | 39.17% | 20,000 |
| Jan 2, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 0.99 | 0.82% | 2,000 |
| Dec 11, 2023 | 1.17 | 1.17 | 1.17 | 1.17 | 0.98 | -0.34% | 2,000 |
| Dec 6, 2023 | 1.17 | 1.17 | 1.17 | 1.17 | 0.98 | -2.50% | 920 |
| Nov 29, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.01 | -4.76% | 1,426 |
| Oct 16, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.06 | -10.64% | 81,000 |
| Oct 4, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.19 | 1.08% | 100 |
| Sep 29, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.17 | 1.09% | 3,750 |
| Sep 26, 2023 | 1.34 | 1.38 | 1.34 | 1.38 | 1.16 | -6.76% | 522 |
| Aug 25, 2023 | 1.48 | 1.48 | 1.48 | 1.48 | 1.24 | 10.45% | 422 |
| Aug 18, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.13 | -9.76% | 1,278 |
| Aug 2, 2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1.25 | -1.00% | 422 |
| Aug 1, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.26 | -4.46% | 422 |
| May 22, 2023 | 1.60 | 1.60 | 1.57 | 1.57 | 1.32 | -7.09% | 1,162 |
| May 1, 2023 | 1.75 | 1.75 | 1.69 | 1.69 | 1.42 | -2.59% | 5,000 |
| Apr 25, 2023 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46 | - | 2,500 |
| Dec 13, 2022 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46 | - | 600 |
| Dec 9, 2022 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46 | 11.93% | 600 |
| Nov 29, 2022 | 1.60 | 1.60 | 1.55 | 1.55 | 1.30 | - | 12,000 |
| Nov 28, 2022 | 1.60 | 1.60 | 1.55 | 1.55 | 1.30 | -2.51% | 12,000 |
| Nov 21, 2022 | 1.59 | 1.59 | 1.59 | 1.59 | 1.34 | 8.90% | 315 |
| Nov 18, 2022 | 1.46 | 1.46 | 1.46 | 1.46 | 1.23 | - | 1,908 |
| Nov 15, 2022 | 1.46 | 1.46 | 1.46 | 1.46 | 1.23 | 5.03% | 1,908 |
| Nov 8, 2022 | 1.44 | 1.44 | 1.39 | 1.39 | 1.17 | -14.72% | 4,500 |
| Oct 26, 2022 | 1.63 | 1.63 | 1.63 | 1.63 | 1.37 | -1.21% | 1,500 |
| Oct 25, 2022 | 1.65 | 1.65 | 1.65 | 1.65 | 1.39 | -2.18% | 4,333 |
| Jul 1, 2022 | 1.69 | 1.69 | 1.69 | 1.69 | 1.42 | -4.16% | 200 |
| Apr 4, 2022 | 1.76 | 1.76 | 1.76 | 1.76 | 1.48 | 4.14% | 2,000 |
| Mar 28, 2022 | 1.69 | 1.69 | 1.69 | 1.69 | 1.42 | -27.16% | 200 |
| Feb 22, 2022 | 2.33 | 2.33 | 2.32 | 2.32 | 1.95 | 3.57% | 1,100 |
| Feb 11, 2022 | 2.24 | 2.24 | 2.24 | 2.24 | 1.88 | 12.00% | 200 |
| Dec 21, 2021 | 2.00 | 2.00 | 2.00 | 2.00 | 1.68 | 5.82% | 300 |
| Oct 7, 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 1.59 | -1.05% | 1,083 |
| Sep 29, 2021 | 1.91 | 1.91 | 1.91 | 1.91 | 1.61 | -1.04% | 518 |
| Sep 15, 2021 | 1.93 | 1.93 | 1.93 | 1.93 | 1.62 | 6.04% | 2,665 |
| Aug 27, 2021 | 1.82 | 1.82 | 1.82 | 1.82 | 1.53 | -2.15% | 1,580 |
| Aug 26, 2021 | 1.86 | 1.86 | 1.86 | 1.86 | 1.56 | 6.29% | 955 |