Triangle Tyre Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	12.90	12.98	12.65	12.69	12.69	-1.86%	4,689,600
Jul 10, 2026	12.90	13.01	12.77	12.93	12.93	0.86%	2,922,998
Jul 9, 2026	13.34	13.36	13.11	13.22	12.82	-0.97%	2,734,631
Jul 8, 2026	13.37	13.50	13.23	13.35	12.95	-	2,544,335
Jul 7, 2026	13.68	13.68	13.33	13.35	12.95	-2.20%	3,110,800
Jul 6, 2026	13.25	13.71	13.15	13.65	13.24	3.41%	5,876,500
Jul 3, 2026	12.89	13.26	12.88	13.20	12.80	2.40%	3,724,200
Jul 2, 2026	12.85	12.98	12.77	12.89	12.50	0.39%	3,254,145
Jul 1, 2026	12.61	12.85	12.47	12.84	12.45	1.18%	3,658,519
Jun 30, 2026	12.84	12.88	12.61	12.69	12.31	-1.55%	2,448,864
Jun 29, 2026	12.68	12.93	12.35	12.89	12.50	1.02%	4,072,892
Jun 26, 2026	12.82	12.84	12.62	12.76	12.37	-0.47%	3,023,668
Jun 25, 2026	12.88	12.98	12.65	12.82	12.43	-0.47%	3,135,386
Jun 24, 2026	13.19	13.19	12.85	12.88	12.49	-2.42%	3,511,291
Jun 23, 2026	13.08	13.32	13.05	13.20	12.80	0.92%	2,843,700
Jun 22, 2026	13.22	13.22	12.83	13.08	12.68	-1.06%	4,986,176
Jun 18, 2026	13.14	13.43	13.03	13.22	12.82	0.23%	4,078,183
Jun 17, 2026	13.27	13.31	13.08	13.19	12.79	-1.05%	3,668,799
Jun 16, 2026	13.38	13.48	13.22	13.33	12.93	-1.41%	4,261,248
Jun 15, 2026	13.12	13.55	13.12	13.52	13.11	3.92%	6,967,063
Jun 12, 2026	13.09	13.25	13.01	13.01	12.62	-0.15%	4,840,337
Jun 11, 2026	13.18	13.25	12.97	13.03	12.64	-1.51%	3,465,300
Jun 10, 2026	13.13	13.24	13.01	13.23	12.83	0.76%	3,859,493
Jun 9, 2026	13.34	13.45	13.02	13.13	12.73	-2.31%	6,205,500
Jun 8, 2026	13.59	13.69	13.31	13.44	13.03	-2.54%	4,194,300
Jun 5, 2026	13.75	13.94	13.74	13.79	13.37	-1.15%	2,932,700
Jun 4, 2026	13.90	13.95	13.59	13.95	13.53	0.50%	4,757,823
Jun 3, 2026	14.10	14.16	13.82	13.88	13.46	-1.63%	4,383,400
Jun 2, 2026	14.28	14.37	14.11	14.11	13.68	-0.84%	3,915,787
Jun 1, 2026	14.23	14.43	14.10	14.23	13.80	-0.42%	6,386,319
May 29, 2026	14.17	14.47	14.17	14.29	13.86	-0.07%	3,822,212
May 28, 2026	14.50	14.59	14.09	14.30	13.87	-1.45%	3,581,343
May 27, 2026	14.80	14.84	14.33	14.51	14.07	-2.42%	4,945,000
May 26, 2026	14.73	14.89	14.56	14.87	14.42	0.47%	5,155,807
May 25, 2026	14.66	14.84	14.52	14.80	14.35	1.65%	5,428,139
May 22, 2026	14.57	14.66	14.39	14.56	14.12	0.28%	4,064,600
May 21, 2026	14.54	14.75	14.50	14.52	14.08	-0.07%	5,109,800
May 20, 2026	14.65	14.66	14.43	14.53	14.09	-0.95%	2,821,300
May 19, 2026	14.53	14.68	14.47	14.67	14.23	1.52%	3,351,288
May 18, 2026	14.59	14.66	14.36	14.45	14.01	-1.03%	4,338,000
May 15, 2026	14.74	14.84	14.53	14.60	14.16	-1.08%	4,975,900
May 14, 2026	14.93	15.07	14.76	14.76	14.31	-1.20%	4,578,256
May 13, 2026	14.88	14.98	14.79	14.94	14.49	0.40%	3,433,044
May 12, 2026	14.94	15.05	14.83	14.88	14.43	-0.67%	4,068,059
May 11, 2026	14.75	15.12	14.70	14.98	14.53	1.56%	6,872,610
May 8, 2026	14.68	14.86	14.57	14.75	14.30	0.55%	4,184,396
May 7, 2026	14.71	14.75	14.57	14.67	14.23	0.07%	3,942,700
May 6, 2026	14.76	14.87	14.54	14.66	14.22	-0.14%	7,261,300
Apr 30, 2026	14.77	14.89	14.66	14.68	14.24	-0.74%	5,438,099
Apr 29, 2026	14.62	14.91	14.56	14.79	14.34	1.30%	10,424,020