TravelSky Technology Limited (TSYHY)
OTCMKTS
· Delayed Price · Currency is USD
13.99
-0.10 (-0.67%)
Apr 24, 2025, 3:45 PM EDT
TravelSky Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.67% | 512 |
| Apr 23, 2025 | 14.30 | 14.40 | 14.08 | 14.08 | 14.08 | -1.70% | 2,485 |
| Apr 22, 2025 | 14.33 | 14.33 | 14.23 | 14.32 | 14.32 | 2.89% | 977 |
| Apr 21, 2025 | 14.01 | 14.01 | 13.86 | 13.92 | 13.92 | -3.59% | 3,009 |
| Apr 17, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.23% | 505 |
| Apr 16, 2025 | 14.05 | 14.27 | 13.99 | 14.27 | 14.27 | -0.51% | 2,596 |
| Apr 15, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.05% | 512 |
| Apr 14, 2025 | 14.13 | 14.49 | 14.13 | 14.35 | 14.35 | 1.85% | 2,091 |
| Apr 11, 2025 | 14.08 | 14.09 | 14.08 | 14.09 | 14.09 | 6.22% | 1,488 |
| Apr 10, 2025 | 14.00 | 14.00 | 13.26 | 13.26 | 13.26 | -2.21% | 3,233 |
| Apr 9, 2025 | 13.47 | 13.95 | 13.37 | 13.56 | 13.56 | 6.86% | 1,166 |
| Apr 8, 2025 | 13.36 | 13.36 | 12.69 | 12.69 | 12.69 | -5.51% | 2,222 |
| Apr 7, 2025 | 13.69 | 13.70 | 12.83 | 13.43 | 13.43 | -5.92% | 3,658 |
| Apr 4, 2025 | 14.28 | 14.61 | 14.00 | 14.28 | 14.28 | -2.61% | 1,232 |
| Apr 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.23% | 538 |
| Apr 2, 2025 | 14.89 | 14.98 | 14.84 | 14.84 | 14.84 | 0.68% | 818 |
| Apr 1, 2025 | 14.89 | 14.95 | 14.74 | 14.74 | 14.74 | -0.67% | 2,042 |
| Mar 31, 2025 | 14.83 | 14.84 | 14.83 | 14.84 | 14.84 | 3.41% | 1,000 |
| Mar 28, 2025 | 14.42 | 14.42 | 14.35 | 14.35 | 14.35 | -1.71% | 1,356 |
| Mar 27, 2025 | 14.83 | 14.83 | 14.60 | 14.60 | 14.60 | 2.53% | 441 |
| Mar 26, 2025 | 14.30 | 14.30 | 14.24 | 14.24 | 14.24 | 1.06% | 720 |
| Mar 25, 2025 | 14.22 | 14.23 | 14.09 | 14.09 | 14.09 | 0.72% | 775 |
| Mar 24, 2025 | 14.04 | 14.04 | 13.99 | 13.99 | 13.99 | -1.00% | 575 |
| Mar 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -2.92% | 306 |
| Mar 20, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.51% | 618 |
| Mar 19, 2025 | 14.75 | 14.77 | 14.63 | 14.63 | 14.63 | -1.68% | 2,887 |
| Mar 18, 2025 | 14.89 | 14.89 | 14.88 | 14.88 | 14.88 | -0.80% | 652 |
| Mar 17, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.70% | 774 |
| Mar 14, 2025 | 14.70 | 14.70 | 14.61 | 14.61 | 14.61 | 1.71% | 700 |
| Mar 13, 2025 | 14.36 | 14.44 | 14.36 | 14.36 | 14.36 | -0.55% | 486 |
| Mar 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.76% | 406 |
| Mar 11, 2025 | 14.88 | 14.88 | 14.46 | 14.55 | 14.55 | 3.73% | 4,184 |
| Mar 10, 2025 | 14.07 | 14.12 | 13.97 | 14.03 | 14.03 | -1.36% | 3,717 |
| Mar 7, 2025 | 14.35 | 14.35 | 14.22 | 14.22 | 14.22 | -1.59% | 1,334 |
| Mar 6, 2025 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | 1.47% | 661 |
| Mar 5, 2025 | 14.27 | 14.29 | 14.24 | 14.24 | 14.24 | 3.04% | 494 |
| Mar 4, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.39% | 810 |
| Mar 3, 2025 | 13.90 | 13.90 | 13.44 | 13.63 | 13.63 | -1.61% | 3,160 |
| Feb 28, 2025 | 13.74 | 13.90 | 13.73 | 13.85 | 13.85 | -3.44% | 4,885 |
| Feb 27, 2025 | 14.43 | 14.43 | 14.35 | 14.35 | 14.35 | -4.42% | 539 |
| Feb 26, 2025 | 15.13 | 15.13 | 15.01 | 15.01 | 15.01 | -1.57% | 815 |
| Feb 25, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% | 601 |
| Feb 24, 2025 | 15.26 | 15.26 | 15.14 | 15.26 | 15.26 | 1.73% | 610 |
| Feb 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.37% | 2,599 |
| Feb 20, 2025 | 14.67 | 15.27 | 14.67 | 14.95 | 14.95 | 2.01% | 1,461 |
| Feb 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.14% | 643 |
| Feb 18, 2025 | 14.50 | 14.67 | 14.50 | 14.67 | 14.67 | 11.43% | 1,105 |
| Feb 14, 2025 | 13.01 | 13.26 | 13.01 | 13.17 | 13.17 | 7.12% | 6,529 |
| Feb 13, 2025 | 12.40 | 12.40 | 12.29 | 12.29 | 12.29 | -2.27% | 1,799 |
| Feb 12, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 4.27% | 835 |