Tibet Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	12.17	12.44	12.13	12.30	12.30	1.40%	51,477,950
Nov 14, 2025	12.15	12.33	12.07	12.13	12.13	-1.14%	44,982,620
Nov 13, 2025	12.13	12.37	11.99	12.27	12.27	1.07%	53,044,140
Nov 12, 2025	12.60	12.60	12.06	12.14	12.14	-4.03%	84,730,310
Nov 11, 2025	12.47	12.81	12.41	12.65	12.65	0.96%	74,859,300
Nov 10, 2025	12.73	12.77	12.42	12.53	12.53	-1.49%	69,112,990
Nov 7, 2025	12.31	12.93	12.31	12.72	12.72	2.42%	122,754,600
Nov 6, 2025	12.49	12.53	12.21	12.42	12.42	-1.19%	65,291,480
Nov 5, 2025	12.41	12.71	12.36	12.57	12.57	0.16%	83,100,920
Nov 4, 2025	12.46	12.71	12.37	12.55	12.55	0.72%	94,106,890
Nov 3, 2025	12.75	12.75	12.20	12.46	12.46	-2.35%	119,194,900
Oct 31, 2025	11.94	12.76	11.94	12.76	12.76	10.00%	191,418,500
Oct 30, 2025	11.80	11.82	11.58	11.60	11.60	-1.53%	41,152,370
Oct 29, 2025	11.85	11.88	11.64	11.78	11.78	-0.93%	49,420,220
Oct 28, 2025	12.00	12.03	11.86	11.89	11.89	-1.41%	43,898,220
Oct 27, 2025	11.96	12.25	11.96	12.06	12.06	1.17%	52,266,620
Oct 24, 2025	12.12	12.18	11.88	11.92	11.92	-1.65%	51,728,090
Oct 23, 2025	12.32	12.39	11.90	12.12	12.12	-1.70%	64,744,000
Oct 22, 2025	12.22	12.58	12.22	12.33	12.33	0.24%	66,542,690
Oct 21, 2025	12.08	12.33	12.05	12.30	12.30	1.65%	57,576,990
Oct 20, 2025	12.07	12.27	11.97	12.10	12.10	0.25%	48,688,940
Oct 17, 2025	12.28	12.77	12.00	12.07	12.07	-1.79%	75,508,940
Oct 16, 2025	12.81	12.82	12.26	12.29	12.29	-4.88%	73,957,660
Oct 15, 2025	12.87	13.08	12.68	12.92	12.92	0.70%	63,178,220
Oct 14, 2025	13.00	13.28	12.75	12.83	12.83	-0.70%	98,948,430
Oct 13, 2025	12.31	13.10	12.27	12.92	12.92	0.39%	101,679,400
Oct 10, 2025	12.31	13.37	12.27	12.87	12.87	4.63%	183,816,300
Oct 9, 2025	12.23	12.33	12.16	12.30	12.30	0.82%	45,416,150
Sep 30, 2025	12.15	12.26	12.13	12.20	12.20	0.41%	33,517,610
Sep 29, 2025	12.22	12.22	11.88	12.15	12.15	-0.65%	60,613,020
Sep 26, 2025	12.29	12.43	12.18	12.23	12.23	-0.81%	48,024,680
Sep 25, 2025	12.60	12.68	12.33	12.33	12.33	-1.52%	56,467,760
Sep 24, 2025	12.54	12.57	12.34	12.52	12.52	-0.71%	65,824,960
Sep 23, 2025	13.18	13.25	12.31	12.61	12.61	-5.40%	129,240,400
Sep 22, 2025	13.56	13.60	13.08	13.33	13.33	-3.41%	116,987,500
Sep 19, 2025	13.37	14.11	13.31	13.80	13.80	2.68%	161,169,200
Sep 18, 2025	13.45	13.87	13.27	13.44	13.44	-1.54%	120,983,000
Sep 17, 2025	13.60	13.95	13.52	13.65	13.65	1.19%	107,719,900
Sep 16, 2025	13.59	13.70	13.38	13.49	13.49	-0.15%	54,282,140
Sep 15, 2025	13.70	13.76	13.47	13.51	13.51	-1.96%	69,501,100
Sep 12, 2025	13.65	13.93	13.58	13.78	13.78	0.58%	106,343,100
Sep 11, 2025	13.38	13.84	13.31	13.70	13.70	2.09%	114,844,900
Sep 10, 2025	13.12	13.62	13.12	13.42	13.42	2.36%	83,143,470
Sep 9, 2025	13.49	13.50	13.08	13.11	13.11	-3.10%	81,929,960
Sep 8, 2025	13.67	13.78	13.44	13.53	13.53	-1.31%	72,984,770
Sep 5, 2025	13.87	13.94	13.29	13.71	13.71	-1.15%	109,908,200
Sep 4, 2025	13.84	14.28	13.66	13.87	13.87	-0.57%	113,616,200
Sep 3, 2025	14.08	14.16	13.79	13.95	13.95	-0.57%	87,779,140
Sep 2, 2025	14.53	14.57	13.95	14.03	14.03	-3.44%	97,431,790
Sep 1, 2025	14.40	14.67	14.34	14.53	14.53	0.28%	88,566,420