Tingyi (Cayman Islands) Holding Corp. (TYCMY)
OTCMKTS
· Delayed Price · Currency is USD
34.60
-1.87 (-5.13%)
Apr 23, 2025, 3:56 PM EDT
TYCMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 35.27 | 36.47 | 34.07 | 36.47 | 36.47 | -0.08% | 3,896 |
| Apr 21, 2025 | 35.29 | 36.55 | 35.29 | 36.50 | 36.50 | -0.35% | 3,861 |
| Apr 17, 2025 | 35.49 | 36.63 | 34.28 | 36.63 | 36.63 | 3.97% | 2,836 |
| Apr 16, 2025 | 35.85 | 36.29 | 35.23 | 35.23 | 35.23 | -2.54% | 8,280 |
| Apr 15, 2025 | 36.12 | 36.70 | 35.70 | 36.15 | 36.15 | 2.55% | 7,179 |
| Apr 14, 2025 | 35.06 | 35.50 | 35.06 | 35.25 | 35.25 | 3.31% | 2,073 |
| Apr 11, 2025 | 34.53 | 34.89 | 33.43 | 34.12 | 34.12 | 0.22% | 6,347 |
| Apr 10, 2025 | 33.62 | 35.06 | 33.62 | 34.05 | 34.05 | 1.29% | 2,859 |
| Apr 9, 2025 | 33.20 | 34.79 | 32.56 | 33.61 | 33.61 | 1.97% | 6,681 |
| Apr 8, 2025 | 33.28 | 33.28 | 32.28 | 32.96 | 32.96 | 3.13% | 3,297 |
| Apr 7, 2025 | 32.28 | 32.73 | 31.60 | 31.96 | 31.96 | -0.95% | 6,241 |
| Apr 4, 2025 | 31.59 | 32.93 | 31.59 | 32.27 | 32.27 | -2.66% | 5,647 |
| Apr 3, 2025 | 33.80 | 33.80 | 33.15 | 33.15 | 33.15 | 2.53% | 2,255 |
| Apr 2, 2025 | 32.33 | 32.33 | 32.31 | 32.33 | 32.33 | 0.40% | 8,384 |
| Apr 1, 2025 | 32.20 | 32.44 | 32.20 | 32.20 | 32.20 | -4.05% | 2,200 |
| Mar 31, 2025 | 33.74 | 34.00 | 33.52 | 33.56 | 33.56 | 2.16% | 1,989 |
| Mar 28, 2025 | 33.15 | 33.20 | 32.85 | 32.85 | 32.85 | 1.85% | 2,426 |
| Mar 27, 2025 | 32.43 | 32.54 | 32.25 | 32.25 | 32.25 | 2.78% | 1,710 |
| Mar 26, 2025 | 31.38 | 31.38 | 31.18 | 31.38 | 31.38 | -3.98% | 1,587 |
| Mar 25, 2025 | 32.78 | 32.83 | 32.67 | 32.68 | 32.68 | -3.14% | 2,241 |
| Mar 24, 2025 | 34.24 | 34.24 | 33.28 | 33.74 | 33.74 | 2.62% | 4,736 |
| Mar 21, 2025 | 32.94 | 33.31 | 32.88 | 32.88 | 32.88 | 0.83% | 2,290 |
| Mar 20, 2025 | 32.53 | 32.89 | 31.82 | 32.61 | 32.61 | -2.06% | 9,532 |
| Mar 19, 2025 | 33.20 | 33.30 | 33.20 | 33.30 | 33.30 | 0.90% | 6,610 |
| Mar 18, 2025 | 33.15 | 33.15 | 33.00 | 33.00 | 33.00 | 0.10% | 1,214 |
| Mar 17, 2025 | 33.13 | 33.86 | 32.39 | 32.97 | 32.97 | 3.12% | 1,787 |
| Mar 14, 2025 | 32.59 | 32.95 | 31.97 | 31.97 | 31.97 | -1.02% | 2,257 |
| Mar 13, 2025 | 31.97 | 32.61 | 31.97 | 32.30 | 32.30 | -0.91% | 2,705 |
| Mar 12, 2025 | 32.58 | 33.36 | 32.58 | 32.60 | 32.60 | -1.57% | 9,624 |
| Mar 11, 2025 | 32.68 | 33.12 | 32.68 | 33.12 | 33.12 | 4.24% | 2,146 |
| Mar 10, 2025 | 32.10 | 32.75 | 31.77 | 31.77 | 31.77 | -3.84% | 2,759 |
| Mar 7, 2025 | 32.79 | 33.04 | 32.79 | 33.04 | 33.04 | 4.56% | 3,182 |
| Mar 6, 2025 | 31.67 | 32.71 | 31.14 | 31.60 | 31.60 | -1.22% | 9,534 |
| Mar 5, 2025 | 31.52 | 32.00 | 31.52 | 31.99 | 31.99 | 2.47% | 4,882 |
| Mar 4, 2025 | 30.90 | 31.48 | 30.90 | 31.22 | 31.22 | 5.87% | 2,661 |
| Mar 3, 2025 | 30.26 | 30.59 | 29.38 | 29.49 | 29.49 | 0.28% | 4,891 |
| Feb 28, 2025 | 29.63 | 29.75 | 29.20 | 29.41 | 29.41 | -4.08% | 3,695 |
| Feb 27, 2025 | 30.65 | 31.15 | 30.64 | 30.66 | 30.66 | 1.19% | 3,613 |
| Feb 26, 2025 | 30.41 | 30.51 | 30.30 | 30.30 | 30.30 | 0.73% | 1,171 |
| Feb 25, 2025 | 30.17 | 30.17 | 30.08 | 30.08 | 30.08 | 0.17% | 1,707 |
| Feb 24, 2025 | 30.07 | 30.07 | 30.02 | 30.03 | 30.03 | 0.54% | 1,583 |
| Feb 21, 2025 | 29.33 | 29.87 | 28.75 | 29.87 | 29.87 | -0.73% | 2,285 |
| Feb 20, 2025 | 30.41 | 30.56 | 30.07 | 30.09 | 30.09 | 0.60% | 5,092 |
| Feb 19, 2025 | 30.07 | 30.21 | 29.91 | 29.91 | 29.91 | -3.66% | 5,591 |
| Feb 18, 2025 | 31.02 | 31.11 | 30.95 | 31.05 | 31.05 | 4.74% | 1,718 |
| Feb 14, 2025 | 29.47 | 29.83 | 29.35 | 29.64 | 29.64 | 3.06% | 5,046 |
| Feb 13, 2025 | 28.85 | 29.43 | 28.76 | 28.76 | 28.76 | -0.10% | 7,132 |
| Feb 12, 2025 | 29.11 | 29.48 | 28.79 | 28.79 | 28.79 | -0.17% | 2,545 |
| Feb 11, 2025 | 29.46 | 29.46 | 28.84 | 28.84 | 28.84 | -1.77% | 50,114 |
| Feb 10, 2025 | 29.42 | 29.46 | 29.34 | 29.36 | 29.36 | -2.07% | 45,790 |