Tibet Tourism Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.21	15.87	14.95	15.49	15.49	-1.53%	27,116,915
Sep 3, 2026	16.04	16.82	15.60	15.73	15.73	2.88%	37,386,425
Sep 2, 2026	14.99	15.75	14.92	15.29	15.29	1.46%	18,254,400
Sep 1, 2026	14.89	15.27	14.76	15.07	15.07	2.24%	12,346,100
Aug 31, 2026	14.84	14.95	14.69	14.74	14.74	-0.61%	8,805,200
Aug 28, 2026	14.67	14.91	14.58	14.83	14.83	1.09%	10,583,001
Aug 27, 2026	14.60	14.98	14.58	14.67	14.67	-1.54%	14,150,701
Aug 26, 2026	14.80	15.20	14.55	14.90	14.90	-0.40%	17,427,270
Aug 25, 2026	14.31	15.50	14.31	14.96	14.96	5.95%	23,861,790
Aug 24, 2026	13.65	15.04	13.65	14.12	14.12	2.99%	17,544,122
Aug 21, 2026	13.61	13.74	13.42	13.71	13.71	-0.29%	3,952,495
Aug 20, 2026	13.40	13.85	13.40	13.75	13.75	3.07%	6,185,500
Aug 19, 2026	13.71	13.77	13.31	13.34	13.34	-3.33%	4,933,393
Aug 18, 2026	13.83	13.92	13.70	13.80	13.80	-0.50%	4,127,173
Aug 17, 2026	14.00	14.00	13.66	13.87	13.87	-0.22%	3,854,500
Aug 14, 2026	14.14	14.15	13.82	13.90	13.90	-1.77%	5,170,210
Aug 13, 2026	14.39	14.47	14.14	14.15	14.15	-1.80%	5,579,900
Aug 12, 2026	14.27	14.94	14.22	14.41	14.41	0.84%	6,935,500
Aug 11, 2026	14.55	14.56	14.22	14.29	14.29	-2.32%	7,417,900
Aug 10, 2026	14.50	14.80	14.33	14.63	14.63	0.48%	7,337,441
Aug 7, 2026	14.29	14.65	13.87	14.56	14.56	1.89%	11,436,265
Aug 6, 2026	13.98	14.30	13.92	14.29	14.29	2.22%	8,785,750
Aug 5, 2026	13.91	13.99	13.82	13.98	13.98	0.58%	6,725,950
Aug 4, 2026	13.91	14.20	13.74	13.90	13.90	-0.57%	6,621,026
Aug 3, 2026	13.80	14.00	13.66	13.98	13.98	1.16%	5,286,501
Jul 31, 2026	13.44	13.84	13.35	13.82	13.82	1.62%	7,543,300
Jul 30, 2026	13.40	13.92	13.40	13.60	13.60	0.44%	9,396,950
Jul 29, 2026	13.50	13.70	13.46	13.54	13.54	0.59%	6,821,890
Jul 28, 2026	13.38	13.67	13.28	13.46	13.46	0.22%	5,745,202
Jul 27, 2026	13.20	13.51	13.10	13.43	13.43	2.52%	5,746,701
Jul 24, 2026	13.60	13.68	13.09	13.10	13.10	-4.87%	6,656,301
Jul 23, 2026	13.39	13.80	13.31	13.77	13.77	1.32%	7,271,301
Jul 22, 2026	13.40	13.66	13.10	13.59	13.59	1.27%	7,737,550
Jul 21, 2026	13.67	13.68	13.20	13.42	13.42	-0.81%	7,590,300
Jul 20, 2026	14.00	14.07	13.30	13.53	13.53	-3.29%	9,539,800
Jul 17, 2026	14.56	14.84	13.76	13.99	13.99	-4.57%	12,151,900
Jul 16, 2026	13.86	15.23	13.71	14.66	14.66	5.77%	15,237,201
Jul 15, 2026	13.45	14.04	13.35	13.86	13.86	2.14%	8,592,000
Jul 14, 2026	13.45	13.83	13.29	13.57	13.57	-0.22%	7,419,603
Jul 13, 2026	14.52	14.69	13.58	13.60	13.60	-8.42%	11,971,500
Jul 10, 2026	14.38	14.95	13.55	14.85	14.85	1.37%	16,319,500
Jul 9, 2026	14.80	15.29	14.05	14.65	14.65	-4.44%	21,725,302
Jul 8, 2026	14.98	15.33	14.80	15.33	15.33	9.97%	17,154,701
Jul 7, 2026	14.70	14.74	13.94	13.94	13.94	-6.76%	9,840,001
Jul 6, 2026	15.48	15.48	14.42	14.95	14.95	6.25%	15,932,000
Jul 3, 2026	13.84	14.08	13.78	14.07	14.07	1.66%	5,402,200
Jul 2, 2026	13.95	14.18	13.76	13.84	13.84	-1.07%	5,331,803
Jul 1, 2026	13.60	14.06	13.56	13.99	13.99	2.12%	6,804,701
Jun 30, 2026	13.23	13.75	13.11	13.70	13.70	2.32%	6,066,301
Jun 29, 2026	13.32	13.56	12.75	13.39	13.39	0.07%	7,410,600