Triangle Tyre Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.18	13.62	13.18	13.49	-	1.73%	4,911,837
Jul 31, 2026	13.25	13.28	13.13	13.26	13.26	-0.45%	3,285,138
Jul 30, 2026	13.00	13.36	12.96	13.32	13.32	2.23%	5,022,706
Jul 29, 2026	12.66	13.11	12.66	13.03	13.03	2.76%	5,007,600
Jul 28, 2026	12.55	12.71	12.49	12.68	12.68	0.48%	3,213,700
Jul 27, 2026	12.50	12.71	12.50	12.62	12.62	0.88%	2,787,700
Jul 24, 2026	12.69	12.78	12.51	12.51	12.51	-1.88%	2,065,734
Jul 23, 2026	12.54	12.75	12.48	12.75	12.75	1.35%	3,479,858
Jul 22, 2026	12.60	12.61	12.35	12.58	12.58	-0.32%	6,000,060
Jul 21, 2026	12.66	12.86	12.56	12.62	12.62	-0.24%	5,839,998
Jul 20, 2026	12.42	12.77	12.42	12.65	12.65	1.44%	5,560,200
Jul 17, 2026	12.87	13.02	12.38	12.47	12.47	-2.96%	7,288,592
Jul 16, 2026	12.99	13.03	12.76	12.85	12.85	-1.15%	4,022,361
Jul 15, 2026	12.90	13.09	12.81	13.00	13.00	0.85%	3,795,600
Jul 14, 2026	12.62	12.90	12.62	12.89	12.89	1.58%	3,872,100
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