Tieliu Co,.Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.19	20.60	19.80	20.49	20.49	0.49%	4,567,200
Jun 1, 2026	20.30	20.72	19.93	20.39	20.39	-1.02%	4,101,745
May 29, 2026	21.60	21.60	20.27	20.60	20.60	-3.51%	6,521,232
May 28, 2026	22.00	22.29	20.85	21.35	21.35	-2.73%	7,203,867
May 27, 2026	23.12	23.15	21.88	21.95	21.95	-5.18%	9,984,481
May 26, 2026	23.20	24.11	22.90	23.15	23.15	-1.49%	6,544,592
May 25, 2026	24.29	24.96	23.20	23.50	23.50	-3.09%	9,350,194
May 22, 2026	24.71	24.72	23.60	24.25	24.25	-1.10%	10,071,340
May 21, 2026	25.02	26.14	24.48	24.52	24.52	-2.50%	10,446,400
May 20, 2026	24.42	25.50	24.04	25.15	25.15	2.99%	8,823,951
May 19, 2026	24.52	25.51	24.37	24.42	24.42	0.49%	7,825,964
May 18, 2026	25.01	25.01	24.20	24.30	24.30	-3.95%	9,831,261
May 15, 2026	24.61	26.18	23.30	25.30	25.30	3.18%	16,844,010
May 14, 2026	23.77	25.25	23.65	24.52	24.52	3.29%	12,507,350
May 13, 2026	23.14	24.47	23.08	23.74	23.74	0.64%	10,373,320
May 12, 2026	23.94	24.00	23.04	23.59	23.59	-0.46%	10,121,550
May 11, 2026	23.20	24.80	23.20	23.70	23.70	4.31%	15,195,240
May 8, 2026	22.20	23.25	22.15	22.72	22.72	1.66%	11,159,540
May 7, 2026	21.77	22.50	21.50	22.35	22.35	2.71%	9,066,211
May 6, 2026	21.88	22.73	21.51	21.76	21.76	0.05%	13,151,970
Apr 30, 2026	20.51	22.39	20.51	21.75	21.75	6.05%	13,904,180
Apr 29, 2026	19.90	20.60	19.90	20.51	20.51	3.22%	9,345,800
Apr 28, 2026	19.79	20.35	19.63	19.87	19.87	0.40%	9,190,950
Apr 27, 2026	19.00	20.13	18.85	19.79	19.79	4.05%	9,749,595
Apr 24, 2026	18.89	19.54	18.87	19.02	19.02	-1.96%	8,248,697
Apr 23, 2026	19.79	19.81	19.21	19.40	19.40	-3.53%	11,441,000
Apr 22, 2026	19.30	20.38	19.07	20.11	20.11	4.47%	16,418,000
Apr 21, 2026	19.64	19.70	18.86	19.25	19.25	-2.43%	10,567,390
Apr 20, 2026	20.40	20.58	19.31	19.73	19.73	-1.45%	15,994,070
Apr 17, 2026	18.36	20.02	18.03	20.02	20.02	10.00%	8,471,435
Apr 16, 2026	17.72	18.48	17.51	18.20	18.20	3.06%	7,280,530
Apr 15, 2026	17.77	18.07	17.47	17.66	17.66	-0.62%	4,675,200
Apr 14, 2026	18.27	18.49	17.50	17.77	17.77	-0.89%	5,624,245
Apr 13, 2026	18.52	18.60	17.93	17.93	17.93	-2.71%	5,131,200
Apr 10, 2026	18.20	18.64	18.11	18.43	18.43	1.60%	3,998,438
Apr 9, 2026	18.15	18.44	17.94	18.14	18.14	-0.55%	3,554,660
Apr 8, 2026	17.88	18.34	17.80	18.24	18.24	2.70%	5,435,414
Apr 7, 2026	18.00	18.13	17.73	17.76	17.76	-0.78%	3,633,100
Apr 3, 2026	17.96	18.23	17.83	17.90	17.90	-0.83%	3,321,345
Apr 2, 2026	17.99	18.22	17.75	18.05	18.05	-0.66%	3,441,600
Apr 1, 2026	17.82	18.39	17.82	18.17	18.17	2.60%	4,333,765
Mar 31, 2026	18.46	18.46	17.70	17.71	17.71	-2.05%	4,024,600
Mar 30, 2026	17.78	18.50	17.57	18.08	18.08	1.12%	4,612,900
Mar 27, 2026	17.37	17.99	17.37	17.88	17.88	1.48%	2,231,929
Mar 26, 2026	18.00	18.32	17.46	17.62	17.62	-2.22%	3,553,129
Mar 25, 2026	17.82	18.24	17.82	18.02	18.02	1.87%	3,077,100
Mar 24, 2026	17.78	17.84	17.14	17.69	17.69	1.96%	4,515,790
Mar 23, 2026	18.48	18.48	17.18	17.35	17.35	-6.22%	6,269,500
Mar 20, 2026	18.80	19.29	18.43	18.50	18.50	-1.02%	3,972,900
Mar 19, 2026	19.27	19.27	18.61	18.69	18.69	-3.76%	3,700,400