Triangle Tyre Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.80	14.86	14.74	14.83	14.83	0.95%	4,026,321
Mar 9, 2026	14.90	14.93	14.64	14.69	14.69	-1.94%	7,235,967
Mar 6, 2026	14.78	15.05	14.76	14.98	14.98	1.28%	4,103,496
Mar 5, 2026	14.96	15.05	14.74	14.79	14.79	-0.20%	5,467,411
Mar 4, 2026	15.31	15.31	14.71	14.82	14.82	-3.64%	8,992,095
Mar 3, 2026	15.54	15.70	15.35	15.38	15.38	-1.03%	7,074,925
Mar 2, 2026	15.53	15.65	15.32	15.54	15.54	0.06%	7,027,315
Feb 27, 2026	15.45	15.54	15.36	15.53	15.53	0.45%	4,141,411
Feb 26, 2026	15.44	15.53	15.34	15.46	15.46	0.26%	5,619,004
Feb 25, 2026	15.24	15.62	15.24	15.42	15.42	0.46%	5,904,318
Feb 24, 2026	15.43	15.45	15.20	15.35	15.35	1.25%	4,460,696
Feb 13, 2026	15.37	15.42	15.16	15.16	15.16	-1.30%	4,257,600
Feb 12, 2026	15.40	15.48	15.32	15.36	15.36	-0.13%	4,269,944
Feb 11, 2026	15.29	15.45	15.29	15.38	15.38	0.59%	4,174,546
Feb 10, 2026	15.43	15.43	15.26	15.29	15.29	-0.65%	4,225,765
Feb 9, 2026	15.49	15.54	15.36	15.39	15.39	-0.39%	6,875,100
Feb 6, 2026	15.48	15.65	15.37	15.45	15.45	-0.71%	8,016,426
Feb 5, 2026	15.55	15.65	15.48	15.56	15.56	-0.26%	6,039,591
Feb 4, 2026	15.41	15.72	15.33	15.60	15.60	1.17%	8,438,039
Feb 3, 2026	15.31	15.45	15.23	15.42	15.42	1.45%	6,420,579
Feb 2, 2026	15.43	15.58	15.20	15.20	15.20	-1.62%	7,422,241
Jan 30, 2026	15.49	15.72	15.29	15.45	15.45	-0.39%	8,740,906
Jan 29, 2026	15.65	15.85	15.48	15.51	15.51	-1.34%	9,838,202
Jan 28, 2026	15.50	15.78	15.32	15.72	15.72	2.08%	12,356,270
Jan 27, 2026	15.50	15.63	15.21	15.40	15.40	-1.22%	9,255,700
Jan 26, 2026	15.48	15.68	15.41	15.59	15.59	1.04%	12,609,595
Jan 23, 2026	15.57	15.67	15.38	15.43	15.43	-0.90%	15,934,770
Jan 22, 2026	15.85	15.88	15.55	15.57	15.57	-0.76%	10,780,530
Jan 21, 2026	15.75	15.95	15.61	15.69	15.69	-0.76%	16,408,050
Jan 20, 2026	15.67	16.04	15.36	15.81	15.81	-3.36%	38,341,180
Jan 19, 2026	16.14	17.08	16.06	16.36	16.36	5.34%	57,095,800
Jan 16, 2026	15.53	15.53	15.34	15.53	15.53	9.99%	30,239,854
Jan 15, 2026	14.13	14.20	14.08	14.12	14.12	-	4,144,655
Jan 14, 2026	14.30	14.32	14.11	14.12	14.12	-1.05%	8,941,561
Jan 13, 2026	14.39	14.40	14.21	14.27	14.27	-0.83%	5,915,850
Jan 12, 2026	14.25	14.39	14.22	14.39	14.39	0.98%	5,322,779
Jan 9, 2026	14.19	14.25	14.16	14.25	14.25	0.21%	4,933,971
Jan 8, 2026	14.27	14.30	14.18	14.22	14.22	-0.35%	4,230,529
Jan 7, 2026	14.33	14.36	14.24	14.27	14.27	-0.56%	3,720,000
Jan 6, 2026	14.29	14.35	14.18	14.35	14.35	1.20%	4,951,400
Jan 5, 2026	14.29	14.31	14.13	14.18	14.18	-0.77%	7,462,490
Dec 31, 2025	14.32	14.37	14.22	14.29	14.29	-	2,492,394
Dec 30, 2025	14.33	14.39	14.25	14.29	14.29	-0.42%	2,804,738
Dec 29, 2025	14.49	14.53	14.34	14.35	14.35	-0.97%	3,705,716
Dec 26, 2025	14.60	14.68	14.48	14.49	14.49	-0.55%	2,759,290
Dec 25, 2025	14.48	14.65	14.48	14.57	14.57	0.62%	3,102,411
Dec 24, 2025	14.38	14.51	14.37	14.48	14.48	0.56%	2,715,156
Dec 23, 2025	14.51	14.58	14.40	14.40	14.40	-0.55%	3,106,473
Dec 22, 2025	14.62	14.70	14.48	14.48	14.48	-0.82%	2,907,634
Dec 19, 2025	14.65	14.74	14.55	14.60	14.60	0.07%	3,907,400