Triangle Tyre Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.10	14.16	13.82	13.93	-	-1.28%	3,541,900
Jun 2, 2026	14.28	14.37	14.11	14.11	14.11	-0.84%	3,915,787
Jun 1, 2026	14.23	14.43	14.10	14.23	14.23	-0.42%	6,386,319
May 29, 2026	14.17	14.47	14.17	14.29	14.29	-0.07%	3,822,212
May 28, 2026	14.50	14.59	14.09	14.30	14.30	-1.45%	3,581,343
May 27, 2026	14.80	14.84	14.33	14.51	14.51	-2.42%	4,945,000
May 26, 2026	14.73	14.89	14.56	14.87	14.87	0.47%	5,155,807
May 25, 2026	14.66	14.84	14.52	14.80	14.80	1.65%	5,428,139
May 22, 2026	14.57	14.66	14.39	14.56	14.56	0.28%	4,064,600
May 21, 2026	14.54	14.75	14.50	14.52	14.52	-0.07%	5,109,800
May 20, 2026	14.65	14.66	14.43	14.53	14.53	-0.95%	2,821,300
May 19, 2026	14.53	14.68	14.47	14.67	14.67	1.52%	3,351,288
May 18, 2026	14.59	14.66	14.36	14.45	14.45	-1.03%	4,338,000
May 15, 2026	14.74	14.84	14.53	14.60	14.60	-1.08%	4,975,900
May 14, 2026	14.93	15.07	14.76	14.76	14.76	-1.20%	4,578,256
May 13, 2026	14.88	14.98	14.79	14.94	14.94	0.40%	3,433,044
May 12, 2026	14.94	15.05	14.83	14.88	14.88	-0.67%	4,068,059
May 11, 2026	14.75	15.12	14.70	14.98	14.98	1.56%	6,872,610
May 8, 2026	14.68	14.86	14.57	14.75	14.75	0.55%	4,184,396
May 7, 2026	14.71	14.75	14.57	14.67	14.67	0.07%	3,942,700
May 6, 2026	14.76	14.87	14.54	14.66	14.66	-0.14%	7,261,300
Apr 30, 2026	14.77	14.89	14.66	14.68	14.68	-0.74%	5,438,099
Apr 29, 2026	14.62	14.91	14.56	14.79	14.79	1.30%	10,424,020
Apr 28, 2026	14.25	14.68	14.21	14.60	14.60	2.31%	8,031,351
Apr 27, 2026	13.96	14.58	13.96	14.27	14.27	2.29%	7,887,141
Apr 24, 2026	14.07	14.07	13.89	13.95	13.95	-0.85%	3,200,699
Apr 23, 2026	13.97	14.17	13.85	14.07	14.07	0.79%	5,112,577
Apr 22, 2026	13.94	14.01	13.90	13.96	13.96	-0.14%	2,512,478
Apr 21, 2026	13.95	14.03	13.94	13.98	13.98	0.07%	2,773,903
Apr 20, 2026	14.09	14.18	13.93	13.97	13.97	-0.85%	4,035,426
Apr 17, 2026	14.21	14.29	14.08	14.09	14.09	-0.91%	4,360,100
Apr 16, 2026	14.18	14.45	14.16	14.22	14.22	1.07%	4,788,762
Apr 15, 2026	14.13	14.17	14.07	14.07	14.07	0.14%	3,362,827
Apr 14, 2026	13.98	14.07	13.90	14.05	14.05	0.93%	2,923,400
Apr 13, 2026	14.02	14.10	13.90	13.92	13.92	-1.07%	2,924,419
Apr 10, 2026	14.15	14.25	14.07	14.07	14.07	0.07%	3,226,100
Apr 9, 2026	14.15	14.25	14.05	14.06	14.06	-1.33%	2,925,996
Apr 8, 2026	14.06	14.25	14.05	14.25	14.25	2.81%	3,361,406
Apr 7, 2026	13.98	14.07	13.78	13.86	13.86	-0.86%	3,220,812
Apr 3, 2026	14.38	14.41	13.97	13.98	13.98	-2.85%	4,733,100
Apr 2, 2026	14.30	14.44	14.28	14.39	14.39	-0.07%	3,705,900
Apr 1, 2026	14.18	14.48	14.06	14.40	14.40	3.30%	6,686,825
Mar 31, 2026	14.00	14.20	13.93	13.94	13.94	-0.14%	3,524,803
Mar 30, 2026	13.80	14.01	13.64	13.96	13.96	0.43%	4,490,102
Mar 27, 2026	13.81	13.97	13.79	13.90	13.90	-	3,280,656
Mar 26, 2026	13.90	14.06	13.81	13.90	13.90	-0.43%	3,088,026
Mar 25, 2026	13.76	13.97	13.75	13.96	13.96	1.45%	4,310,700
Mar 24, 2026	13.69	13.78	13.55	13.76	13.76	1.55%	4,155,721
Mar 23, 2026	14.36	14.40	13.43	13.55	13.55	-5.64%	9,303,234
Mar 20, 2026	14.48	14.59	14.34	14.36	14.36	-0.90%	3,620,500