Triangle Tyre Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.88	14.98	14.79	14.92	-	0.27%	2,805,280
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
Mar 19, 2026	14.68	14.73	14.46	14.49	14.49	-1.96%	3,989,196
Mar 18, 2026	14.81	14.89	14.69	14.78	14.78	-0.34%	3,305,300
Mar 17, 2026	14.90	15.05	14.82	14.83	14.83	-0.67%	3,013,403
Mar 16, 2026	14.99	15.08	14.91	14.93	14.93	-0.40%	4,675,100
Mar 13, 2026	15.09	15.26	14.96	14.99	14.99	-0.93%	4,531,296
Mar 12, 2026	15.04	15.31	15.04	15.13	15.13	0.20%	5,608,203
Mar 11, 2026	14.83	15.19	14.80	15.10	15.10	1.82%	6,961,041
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