TravelSky Technology Limited (TSYHF)
OTCMKTS · Delayed Price · Currency is USD
1.492
+0.072 (5.07%)
Sep 19, 2025, 3:49 PM EDT
TravelSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.42 | 1.49 | 1.35 | 1.42 | 1.42 | - | 10,960 |
| Sep 18, 2025 | 1.38 | 1.48 | 1.38 | 1.42 | 1.42 | -7.91% | 13,434 |
| Sep 17, 2025 | 1.46 | 1.54 | 1.40 | 1.54 | 1.54 | 12.31% | 49,248 |
| Sep 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.87% | 515 |
| Sep 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | 11,074 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.34 | 1.39 | 1.39 | -4.40% | 3,483 |
| Sep 11, 2025 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 3.12% | 13,613 |
| Sep 10, 2025 | 1.41 | 1.50 | 1.35 | 1.41 | 1.41 | -2.08% | 18,973 |
| Sep 9, 2025 | 1.39 | 1.44 | 1.36 | 1.44 | 1.44 | 0.28% | 101,813 |
| Sep 8, 2025 | 1.42 | 1.44 | 1.30 | 1.44 | 1.44 | 4.06% | 7,899 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.85% | 1,090 |
| Sep 4, 2025 | 1.31 | 1.42 | 1.29 | 1.36 | 1.36 | -1.09% | 17,680 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 1.11% | 15,440 |
| Sep 2, 2025 | 1.41 | 1.41 | 1.30 | 1.36 | 1.36 | -1.81% | 7,326 |
| Aug 29, 2025 | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | 1.32% | 11,683 |
| Aug 28, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -6.71% | 7,672 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 3.18% | 29,633 |
| Aug 26, 2025 | 1.44 | 1.48 | 1.35 | 1.42 | 1.42 | -3.41% | 25,593 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 55 |
| Aug 22, 2025 | 1.46 | 1.55 | 1.38 | 1.47 | 1.47 | -3.62% | 17,856 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.46 | 1.52 | 1.52 | -1.68% | 9,364 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.48 | 1.55 | 1.55 | 0.72% | 5,233 |
| Aug 19, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | 4.00% | 9,953 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -6.58% | 6,116 |
| Aug 15, 2025 | 1.62 | 1.65 | 1.54 | 1.58 | 1.58 | 7.78% | 10,863 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -6.62% | 3,634 |
| Aug 13, 2025 | 1.61 | 1.65 | 1.49 | 1.57 | 1.57 | -4.27% | 10,636 |
| Aug 12, 2025 | 1.58 | 1.64 | 1.52 | 1.64 | 1.64 | 6.84% | 22,219 |
| Aug 11, 2025 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | -1.29% | 30,543 |
| Aug 8, 2025 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -6.04% | 14,783 |
| Aug 7, 2025 | 1.93 | 2.00 | 1.39 | 1.66 | 1.66 | 2.16% | 9,144 |
| Aug 6, 2025 | 1.68 | 1.68 | 1.55 | 1.62 | 1.62 | - | 5,163 |
| Aug 5, 2025 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -10.50% | 17,090 |
| Aug 4, 2025 | 1.62 | 1.81 | 1.58 | 1.81 | 1.81 | 14.92% | 22,128 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.53 | 1.58 | 1.58 | 1.61% | 9,287 |
| Jul 31, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -4.32% | 15,010 |
| Jul 30, 2025 | 1.63 | 1.63 | 1.56 | 1.62 | 1.62 | 10.58% | 5,761 |
| Jul 29, 2025 | 1.35 | 1.64 | 1.35 | 1.47 | 1.47 | -6.09% | 39,296 |
| 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 |