TravelSky Technology Limited (TSYHF)
OTCMKTS · Delayed Price · Currency is USD
1.465
-0.095 (-6.09%)
Jul 29, 2025, 3:49 PM EDT
TravelSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -2.19% | 12,601 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 1.59% | 12,590 |
| Jul 24, 2025 | 1.57 | 1.64 | 1.52 | 1.57 | 1.57 | -3.09% | 13,720 |
| Jul 23, 2025 | 1.58 | 1.62 | 1.50 | 1.62 | 1.62 | 6.44% | 3,329 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.41 | 1.52 | 1.52 | -0.85% | 11,580 |
| Jul 21, 2025 | 1.53 | 1.60 | 1.47 | 1.54 | 1.54 | 1.32% | 13,989 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -2.13% | 4,530 |
| Jul 17, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.59% | 16,782 |
| Jul 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | 11,785 |
| Jul 15, 2025 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | 1.29% | 59,808 |
| Jul 14, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -5.51% | 24,136 |
| Jul 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.09% | 5,153 |
| Jul 10, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 2.68% | 7,702 |
| Jul 9, 2025 | 1.42 | 1.49 | 1.30 | 1.49 | 1.49 | 3.76% | 4,777 |
| Jul 8, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 6.77% | 13,840 |
| Jul 7, 2025 | 1.40 | 1.44 | 1.31 | 1.35 | 1.35 | 0.22% | 12,960 |
| Jul 3, 2025 | 1.43 | 1.56 | 1.30 | 1.34 | 1.34 | 0.52% | 3,114 |
| Jul 2, 2025 | 1.41 | 1.41 | 1.30 | 1.34 | 1.34 | 1.14% | 2,798 |
| Jul 1, 2025 | 1.39 | 1.39 | 1.28 | 1.32 | 1.32 | -1.12% | 23,790 |
| Jun 30, 2025 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | 3.49% | 6,696 |
| Jun 27, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -2.57% | 5,154 |
| Jun 26, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -0.15% | 6,141 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -0.67% | 5,558 |
| Jun 24, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 4.62% | 10,796 |
| Jun 23, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | 0.95% | 40,362 |
| Jun 20, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | -3.88% | 2,823 |
| Jun 18, 2025 | 1.24 | 1.32 | 1.24 | 1.32 | 1.28 | 2.33% | 21,330 |
| Jun 17, 2025 | 1.45 | 1.45 | 1.02 | 1.29 | 1.25 | -7.15% | 11,513 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.35 | 0.65% | 74,946 |
| Jun 13, 2025 | 1.44 | 1.44 | 1.26 | 1.38 | 1.34 | 0.73% | 9,178 |
| Jun 12, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.33 | -1.80% | 13,714 |
| Jun 11, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.35 | 1.09% | 36,569 |
| Jun 10, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.34 | -5.82% | 46,125 |
| Jun 9, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.42 | - | 10,544 |
| Jun 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 1.39% | 13,267 |
| Jun 5, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.40 | -4.64% | 10,289 |
| Jun 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | 6.71% | 10,747 |
| Jun 3, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.38 | 1.43% | 18,796 |
| Jun 2, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.36 | -3.12% | 4,145 |
| May 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | -2.70% | 2,277 |
| May 29, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.44 | 5.26% | 8,035 |
| May 28, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.37 | -1.68% | 1,281 |
| May 27, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | 1.39 | -4.16% | 3,996 |
| May 23, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.45 | 11.34% | 4,278 |
| May 22, 2025 | 1.49 | 1.49 | 1.34 | 1.34 | 1.31 | -10.96% | 2,965 |
| May 21, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.47 | 8.27% | 5,598 |
| May 20, 2025 | 1.49 | 1.49 | 1.39 | 1.39 | 1.35 | -2.52% | 10,255 |
| May 19, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.39 | -0.63% | 3,689 |
| May 16, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.40 | 1.34% | 13,520 |
| May 15, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.38 | -2.34% | 2,435 |