Tieliu Co,.Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	16.24	16.49	15.62	16.16	16.16	-0.98%	3,638,200
Jul 13, 2026	16.95	17.26	16.20	16.32	16.32	-4.28%	4,369,090
Jul 10, 2026	16.82	17.72	16.60	17.05	17.05	1.85%	5,047,230
Jul 9, 2026	17.40	17.45	16.35	16.74	16.74	-3.40%	5,023,290
Jul 8, 2026	18.45	18.60	17.28	17.33	17.33	-6.27%	4,439,100
Jul 7, 2026	19.79	19.79	18.27	18.49	18.49	-5.66%	5,802,609
Jul 6, 2026	19.39	20.50	19.11	19.60	19.60	2.03%	9,013,602
Jul 3, 2026	19.07	19.80	18.66	19.21	19.21	0.42%	13,679,779
Jul 2, 2026	17.50	19.26	17.40	19.26	19.13	9.99%	3,797,017
Jul 1, 2026	18.02	18.02	17.23	17.51	17.39	-1.02%	4,640,644
Jun 30, 2026	17.13	17.86	16.73	17.69	17.57	4.00%	4,312,690
Jun 29, 2026	17.52	17.52	16.61	17.01	16.90	-2.35%	4,388,352
Jun 26, 2026	17.73	18.14	17.33	17.42	17.30	-2.63%	4,153,097
Jun 25, 2026	18.63	18.83	17.51	17.89	17.77	-3.97%	5,070,255
Jun 24, 2026	18.74	19.10	18.25	18.63	18.50	-0.59%	4,459,700
Jun 23, 2026	18.39	19.20	18.21	18.74	18.61	1.63%	5,671,200
Jun 22, 2026	19.63	19.74	18.13	18.44	18.32	-6.96%	7,112,709
Jun 18, 2026	19.58	20.16	19.30	19.82	19.69	1.23%	4,882,900
Jun 17, 2026	19.53	20.18	19.47	19.58	19.45	-1.85%	4,381,300
Jun 16, 2026	19.43	20.16	18.85	19.95	19.82	3.37%	5,584,700
Jun 15, 2026	19.36	19.79	19.28	19.30	19.17	-0.36%	4,559,187
Jun 12, 2026	19.22	19.62	19.22	19.37	19.24	1.68%	4,751,600
Jun 11, 2026	19.00	19.48	18.80	19.05	18.92	-2.41%	6,895,394
Jun 10, 2026	20.90	20.90	19.06	19.52	19.39	-6.02%	6,955,449
Jun 9, 2026	20.84	21.09	20.54	20.77	20.63	0.73%	4,219,000
Jun 8, 2026	20.80	21.29	20.40	20.62	20.48	-3.06%	6,144,630
Jun 5, 2026	20.74	21.80	20.33	21.27	21.13	1.87%	7,109,180
Jun 4, 2026	20.70	21.59	20.38	20.88	20.74	0.97%	8,616,696
Jun 3, 2026	20.48	21.22	20.01	20.68	20.54	0.93%	5,919,800
Jun 2, 2026	20.19	20.60	19.80	20.49	20.35	0.49%	4,567,200
Jun 1, 2026	20.30	20.72	19.93	20.39	20.25	-1.02%	4,101,745
May 29, 2026	21.60	21.60	20.27	20.60	20.46	-3.51%	6,521,232
May 28, 2026	22.00	22.29	20.85	21.35	21.21	-2.73%	7,203,867
May 27, 2026	23.12	23.15	21.88	21.95	21.80	-5.18%	9,984,481
May 26, 2026	23.20	24.11	22.90	23.15	22.99	-1.49%	6,544,592
May 25, 2026	24.29	24.96	23.20	23.50	23.34	-3.09%	9,350,194
May 22, 2026	24.71	24.72	23.60	24.25	24.09	-1.10%	10,071,340
May 21, 2026	25.02	26.14	24.48	24.52	24.35	-2.50%	10,446,400
May 20, 2026	24.42	25.50	24.04	25.15	24.98	2.99%	8,823,951
May 19, 2026	24.52	25.51	24.37	24.42	24.26	0.49%	7,825,964
May 18, 2026	25.01	25.01	24.20	24.30	24.14	-3.95%	9,831,261
May 15, 2026	24.61	26.18	23.30	25.30	25.13	3.18%	16,844,010
May 14, 2026	23.77	25.25	23.65	24.52	24.35	3.29%	12,507,350
May 13, 2026	23.14	24.47	23.08	23.74	23.58	0.64%	10,373,320
May 12, 2026	23.94	24.00	23.04	23.59	23.43	-0.46%	10,121,550
May 11, 2026	23.20	24.80	23.20	23.70	23.54	4.31%	15,195,240
May 8, 2026	22.20	23.25	22.15	22.72	22.57	1.66%	11,159,540
May 7, 2026	21.77	22.50	21.50	22.35	22.20	2.71%	9,066,211
May 6, 2026	21.88	22.73	21.51	21.76	21.61	0.05%	13,151,970
Apr 30, 2026	20.51	22.39	20.51	21.75	21.60	6.05%	13,904,180