Tibet Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	11.96	12.25	11.96	12.06	12.06	1.17%	52,266,622
Oct 24, 2025	12.12	12.18	11.88	11.92	11.92	-1.65%	51,728,092
Oct 23, 2025	12.32	12.39	11.90	12.12	12.12	-1.70%	64,744,009
Oct 22, 2025	12.22	12.58	12.22	12.33	12.33	0.24%	66,542,697
Oct 21, 2025	12.08	12.33	12.05	12.30	12.30	1.65%	57,576,995
Oct 20, 2025	12.07	12.27	11.97	12.10	12.10	0.25%	48,688,947
Oct 17, 2025	12.28	12.77	12.00	12.07	12.07	-1.79%	75,508,942
Oct 16, 2025	12.81	12.82	12.26	12.29	12.29	-4.88%	73,957,669
Oct 15, 2025	12.87	13.08	12.68	12.92	12.92	0.70%	63,178,222
Oct 14, 2025	13.00	13.28	12.75	12.83	12.83	-0.70%	98,948,432
Oct 13, 2025	12.31	13.10	12.27	12.92	12.92	0.39%	101,679,490
Oct 10, 2025	12.31	13.37	12.27	12.87	12.87	4.63%	183,816,335
Oct 9, 2025	12.23	12.33	12.16	12.30	12.30	0.82%	45,416,152
Sep 30, 2025	12.15	12.26	12.13	12.20	12.20	0.41%	33,517,612
Sep 29, 2025	12.22	12.22	11.88	12.15	12.15	-0.65%	60,613,022
Sep 26, 2025	12.29	12.43	12.18	12.23	12.23	-0.81%	48,024,685
Sep 25, 2025	12.60	12.68	12.33	12.33	12.33	-1.52%	56,467,761
Sep 24, 2025	12.54	12.57	12.34	12.52	12.52	-0.71%	65,824,969
Sep 23, 2025	13.18	13.25	12.31	12.61	12.61	-5.40%	129,240,433
Sep 22, 2025	13.56	13.60	13.08	13.33	13.33	-3.41%	116,987,583
Sep 19, 2025	13.37	14.11	13.31	13.80	13.80	2.68%	161,169,206
Sep 18, 2025	13.45	13.87	13.27	13.44	13.44	-1.54%	120,983,071
Sep 17, 2025	13.60	13.95	13.52	13.65	13.65	1.19%	107,719,902
Sep 16, 2025	13.59	13.70	13.38	13.49	13.49	-0.15%	54,282,147
Sep 15, 2025	13.70	13.76	13.47	13.51	13.51	-1.96%	69,501,105
Sep 12, 2025	13.65	13.93	13.58	13.78	13.78	0.58%	106,343,161
Sep 11, 2025	13.38	13.84	13.31	13.70	13.70	2.09%	114,844,908
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%	81,929,964
Sep 8, 2025	13.67	13.78	13.44	13.53	13.53	-1.31%	72,984,777
Sep 5, 2025	13.87	13.94	13.29	13.71	13.71	-1.15%	109,908,298
Sep 4, 2025	13.84	14.28	13.66	13.87	13.87	-0.57%	113,616,237
Sep 3, 2025	14.08	14.16	13.79	13.95	13.95	-0.57%	87,779,148
Sep 2, 2025	14.53	14.57	13.95	14.03	14.03	-3.44%	97,431,799
Sep 1, 2025	14.40	14.67	14.34	14.53	14.53	0.28%	88,566,421
Aug 29, 2025	14.50	14.96	14.38	14.49	14.49	0.28%	134,368,149
Aug 28, 2025	14.41	14.56	13.84	14.45	14.45	-0.82%	170,803,795
Aug 27, 2025	15.19	15.20	14.57	14.57	14.57	-4.02%	160,643,020
Aug 26, 2025	15.38	15.48	15.16	15.18	15.18	-1.49%	118,640,304
Aug 25, 2025	15.41	15.72	15.28	15.41	15.41	-0.64%	139,741,366
Aug 22, 2025	15.24	15.62	15.17	15.51	15.51	-0.39%	130,701,716
Aug 21, 2025	16.60	16.60	15.42	15.57	15.57	-3.23%	218,482,956
Aug 20, 2025	16.39	16.75	15.85	16.09	16.09	-3.01%	192,399,291
Aug 19, 2025	16.77	17.50	16.55	16.59	16.59	-2.64%	275,803,010
Aug 18, 2025	16.20	17.47	15.98	17.04	17.04	6.37%	313,215,675
Aug 15, 2025	16.00	16.37	14.81	16.02	16.02	-2.38%	274,596,521
Aug 14, 2025	15.97	17.10	15.87	16.41	16.41	2.37%	356,925,753
Aug 13, 2025	15.89	16.29	15.84	16.03	16.03	1.52%	196,947,914
Aug 12, 2025	16.37	16.52	15.76	15.79	15.79	-4.42%	240,541,119
Aug 11, 2025	16.40	16.80	16.11	16.52	16.52	0.92%	313,769,923