TravelSky Technology Limited (TSYHF)
OTCMKTS · Delayed Price · Currency is USD
1.260
-0.080 (-5.97%)
Mar 27, 2026, 1:43 PM EST
TSYHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | -6.71% | 29,377 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | 2.39% | 16,119 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.18% | 16,058 |
| Mar 24, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -1.60% | 20,391 |
| Mar 23, 2026 | 1.33 | 1.38 | 1.27 | 1.38 | 1.38 | 0.95% | 8,034 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.30 | 1.37 | 1.37 | -3.05% | 11,465 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.34 | 1.41 | 1.41 | 0.28% | 10,286 |
| Mar 18, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.37% | 6,983 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | 2.97% | 27,823 |
| Mar 16, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | - | 28,222 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | -3.24% | 25,225 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 16,505 |
| Mar 11, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 13,461 |
| Mar 10, 2026 | 1.37 | 1.41 | 1.33 | 1.37 | 1.37 | 3.79% | 81,726 |
| Mar 9, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 0.92% | 42,657 |
| Mar 6, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.39% | 37,242 |
| Mar 5, 2026 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | 4.04% | 15,338 |
| Mar 4, 2026 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | -8.00% | 28,007 |
| Mar 3, 2026 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 1.45% | 27,319 |
| Mar 2, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | 3.37% | 41,127 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.26% | 19,196 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 1.10% | 35,676 |
| Feb 25, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | 2.02% | 20,867 |
| Feb 24, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -0.89% | 10,327 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | 20.86% | 31,805 |
| Feb 20, 2026 | 0.94 | 1.28 | 0.94 | 1.12 | 1.12 | -19.93% | 9,928 |
| Feb 19, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 2.95% | 128,211 |
| Feb 18, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 7.11% | 24,939 |
| Feb 17, 2026 | 1.39 | 1.39 | 1.08 | 1.27 | 1.27 | 11.45% | 33,684 |
| Feb 13, 2026 | 1.35 | 1.35 | 0.96 | 1.14 | 1.14 | -4.62% | 18,898 |
| Feb 12, 2026 | 1.19 | 1.30 | 1.19 | 1.19 | 1.19 | -13.77% | 16,714 |
| Feb 11, 2026 | 1.38 | 1.38 | 1.20 | 1.38 | 1.38 | -1.85% | 23,005 |
| Feb 10, 2026 | 1.29 | 1.41 | 1.29 | 1.41 | 1.41 | 21.73% | 20,717 |
| Feb 9, 2026 | 1.30 | 1.38 | 1.15 | 1.16 | 1.16 | 18.22% | 12,177 |
| Feb 6, 2026 | 1.12 | 1.27 | 0.98 | 0.98 | 0.98 | -5.33% | 28,801 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.03 | 1.03 | 1.03 | -11.79% | 12,492 |
| Feb 4, 2026 | 1.28 | 1.28 | 1.13 | 1.17 | 1.17 | -7.87% | 21,879 |
| Feb 3, 2026 | 1.26 | 1.27 | 1.12 | 1.27 | 1.27 | 11.89% | 7,121 |
| Feb 2, 2026 | 1.22 | 1.28 | 0.97 | 1.14 | 1.14 | -8.47% | 36,930 |
| Jan 30, 2026 | 1.27 | 1.33 | 0.98 | 1.24 | 1.24 | 11.71% | 36,598 |
| Jan 29, 2026 | 1.32 | 1.32 | 0.97 | 1.11 | 1.11 | -6.33% | 39,384 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.16 | 1.19 | 1.19 | -16.55% | 22,885 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.34 | 1.42 | 1.42 | 5.65% | 57,826 |
| Jan 26, 2026 | 1.40 | 1.45 | 1.34 | 1.34 | 1.34 | -7.18% | 26,452 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.35 | 1.45 | 1.45 | 6.94% | 7,341 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -9.43% | 21,014 |
| Jan 21, 2026 | 1.44 | 1.51 | 1.44 | 1.50 | 1.50 | 6.79% | 22,383 |
| Jan 20, 2026 | 1.48 | 1.48 | 1.36 | 1.40 | 1.40 | 2.94% | 40,048 |
| Jan 16, 2026 | 1.36 | 1.41 | 1.31 | 1.36 | 1.36 | -1.81% | 21,971 |
| Jan 15, 2026 | 1.39 | 1.44 | 1.39 | 1.39 | 1.39 | 3.82% | 5,643 |