Tibet Tourism Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.80	15.17	14.76	14.99	14.99	1.15%	6,716,715
Jun 4, 2026	14.81	14.97	14.68	14.82	14.82	-0.40%	4,952,700
Jun 3, 2026	14.80	14.94	14.56	14.88	14.88	0.54%	4,397,121
Jun 2, 2026	15.02	15.05	14.52	14.80	14.80	-1.46%	4,931,208
Jun 1, 2026	14.80	15.08	14.61	15.02	15.02	1.35%	5,837,020
May 29, 2026	14.58	15.28	14.52	14.82	14.82	1.58%	10,489,400
May 28, 2026	14.80	14.80	14.30	14.59	14.59	-1.42%	6,247,400
May 27, 2026	14.88	14.98	14.74	14.80	14.80	-0.94%	4,711,000
May 26, 2026	15.03	15.16	14.76	14.94	14.94	-0.93%	5,368,403
May 25, 2026	15.25	15.47	14.97	15.08	15.08	-1.50%	6,508,900
May 22, 2026	15.38	15.57	15.28	15.31	15.31	-0.65%	6,873,801
May 21, 2026	15.86	16.02	15.41	15.41	15.41	-2.41%	8,090,139
May 20, 2026	15.75	15.91	15.64	15.79	15.79	-0.69%	5,571,600
May 19, 2026	16.00	16.24	15.61	15.90	15.90	-1.00%	9,494,400
May 18, 2026	16.15	16.15	15.70	16.06	16.06	0.06%	6,657,700
May 15, 2026	15.68	16.23	15.67	16.05	16.05	1.65%	9,797,302
May 14, 2026	16.23	16.23	15.71	15.79	15.79	-2.83%	10,003,500
May 13, 2026	16.12	16.30	15.94	16.25	16.25	0.87%	8,346,600
May 12, 2026	16.15	16.20	15.90	16.11	16.11	-0.31%	7,813,100
May 11, 2026	16.42	16.45	15.93	16.16	16.16	-1.46%	13,332,900
May 8, 2026	16.01	16.49	15.85	16.40	16.40	2.31%	12,686,500
May 7, 2026	16.30	16.38	16.00	16.03	16.03	0.06%	10,601,800
May 6, 2026	16.01	16.12	15.81	16.02	16.02	-1.35%	12,602,750
Apr 30, 2026	16.70	16.70	16.16	16.24	16.24	-2.81%	13,913,720
Apr 29, 2026	16.42	17.00	16.31	16.71	16.71	-0.65%	14,333,340
Apr 28, 2026	17.32	17.41	16.66	16.82	16.82	-4.59%	18,314,400
Apr 27, 2026	18.28	18.28	17.40	17.63	17.63	-3.66%	20,361,020
Apr 24, 2026	19.76	19.77	18.12	18.30	18.30	-8.50%	30,988,200
Apr 23, 2026	20.21	20.77	19.70	20.00	20.00	-3.71%	29,059,780
Apr 22, 2026	20.46	21.89	20.00	20.77	20.77	-1.05%	38,139,680
Apr 21, 2026	20.00	21.49	19.82	20.99	20.99	3.45%	38,736,400
Apr 20, 2026	20.10	22.00	19.44	20.29	20.29	-0.05%	40,031,350
Apr 17, 2026	20.00	20.47	19.35	20.30	20.30	1.86%	42,662,760
Apr 16, 2026	17.95	19.93	17.90	19.93	19.93	9.99%	39,077,610
Apr 15, 2026	18.59	18.59	17.78	18.12	18.12	-0.66%	25,306,610
Apr 14, 2026	17.82	18.62	17.77	18.24	18.24	0.50%	31,969,760
Apr 13, 2026	16.99	18.20	16.86	18.15	18.15	6.83%	37,001,750
Apr 10, 2026	15.86	17.44	15.86	16.99	16.99	7.19%	29,467,700
Apr 9, 2026	16.40	16.40	15.80	15.85	15.85	-3.82%	6,369,200
Apr 8, 2026	16.10	16.48	16.02	16.48	16.48	3.97%	5,009,100
Apr 7, 2026	15.62	15.96	15.62	15.85	15.85	1.93%	3,579,400
Apr 3, 2026	16.07	16.08	15.54	15.55	15.55	-3.24%	3,936,200
Apr 2, 2026	16.29	16.29	15.91	16.07	16.07	-1.41%	2,986,700
Apr 1, 2026	16.16	16.35	15.97	16.30	16.30	1.62%	4,141,101
Mar 31, 2026	16.00	16.33	15.95	16.04	16.04	0.25%	3,547,600
Mar 30, 2026	16.00	16.24	15.91	16.00	16.00	-1.30%	3,206,900
Mar 27, 2026	15.71	16.22	15.67	16.21	16.21	2.08%	3,665,900
Mar 26, 2026	15.99	16.30	15.82	15.88	15.88	-1.49%	3,660,500
Mar 25, 2026	15.68	16.19	15.50	16.12	16.12	3.47%	5,502,500
Mar 24, 2026	15.09	15.60	14.92	15.58	15.58	5.20%	6,061,600