Tus-Pharmaceutical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	11.91	12.15	11.86	12.03	12.03	0.25%	4,437,402
Sep 10, 2025	11.91	12.23	11.90	12.00	12.00	0.50%	3,752,800
Sep 9, 2025	12.24	12.24	11.90	11.94	11.94	-1.73%	4,933,000
Sep 8, 2025	12.40	12.53	12.12	12.15	12.15	-0.33%	9,982,800
Sep 5, 2025	11.95	12.23	11.88	12.19	12.19	2.35%	6,782,900
Sep 4, 2025	11.66	11.98	11.63	11.91	11.91	1.71%	7,755,982
Sep 3, 2025	12.06	12.08	11.63	11.71	11.71	-2.82%	7,276,600
Sep 2, 2025	12.29	12.33	12.00	12.05	12.05	-2.27%	8,423,901
Sep 1, 2025	11.90	12.55	11.90	12.33	12.33	4.14%	14,078,185
Aug 29, 2025	12.35	12.35	11.80	11.84	11.84	-3.11%	12,940,238
Aug 28, 2025	12.75	12.80	12.00	12.22	12.22	-4.61%	22,160,701
Aug 27, 2025	12.80	13.62	12.73	12.81	12.81	3.47%	35,754,466
Aug 26, 2025	12.24	12.52	12.14	12.38	12.38	1.14%	7,840,610
Aug 25, 2025	12.48	12.53	12.18	12.24	12.24	-1.61%	9,939,480
Aug 22, 2025	12.78	12.82	12.32	12.44	12.44	-2.43%	11,587,997
Aug 21, 2025	12.53	12.85	12.39	12.75	12.75	2.00%	15,739,320
Aug 20, 2025	12.41	12.54	12.30	12.50	12.50	0.32%	7,402,800
Aug 19, 2025	12.50	12.76	12.43	12.46	12.46	-0.64%	11,857,221
Aug 18, 2025	12.78	12.80	12.48	12.54	12.54	-1.18%	11,162,996
Aug 15, 2025	12.56	12.76	12.56	12.69	12.69	-	9,954,800
Aug 14, 2025	13.01	13.03	12.68	12.69	12.69	-2.31%	13,134,300
Aug 13, 2025	13.10	13.20	12.79	12.99	12.99	1.25%	20,294,268
Aug 12, 2025	13.28	13.49	12.68	12.83	12.83	-1.99%	26,842,802
Aug 11, 2025	12.11	13.09	11.90	13.09	13.09	10.00%	21,322,167
Aug 8, 2025	11.68	12.05	11.60	11.90	11.90	2.59%	12,209,700
Aug 7, 2025	11.60	11.64	11.45	11.60	11.60	0.09%	6,490,800
Aug 6, 2025	11.81	11.85	11.59	11.59	11.59	-1.61%	6,743,100
Aug 5, 2025	11.91	12.08	11.68	11.78	11.78	-1.42%	8,525,769
Aug 4, 2025	11.95	12.04	11.55	11.95	11.95	0.42%	9,576,801
Aug 1, 2025	12.02	12.14	11.87	11.90	11.90	-1.24%	7,591,101
Jul 31, 2025	12.14	12.19	11.85	12.05	12.05	-1.71%	7,833,831
Jul 30, 2025	12.20	12.31	11.88	12.26	12.26	1.07%	11,721,400
Jul 29, 2025	12.46	12.55	11.98	12.13	12.13	-2.65%	13,564,916
Jul 28, 2025	12.15	12.80	11.92	12.46	12.46	3.06%	18,804,100
Jul 25, 2025	12.06	12.25	11.88	12.09	12.09	0.50%	11,840,100
Jul 24, 2025	11.82	12.25	11.80	12.03	12.03	2.12%	14,990,700
Jul 23, 2025	11.83	12.16	11.71	11.78	11.78	-0.42%	13,857,020
Jul 22, 2025	12.12	12.12	11.50	11.83	11.83	-2.39%	17,432,424
Jul 21, 2025	12.43	12.54	12.05	12.12	12.12	-2.96%	17,356,398
Jul 18, 2025	12.98	13.21	12.47	12.49	12.49	-4.07%	22,654,805
Jul 17, 2025	12.17	13.26	12.15	13.02	13.02	4.41%	31,479,312
Jul 16, 2025	13.60	13.72	12.47	12.47	12.47	-10.03%	45,611,020
Jul 15, 2025	13.60	15.25	12.50	13.86	13.86	-	55,322,953
Jul 14, 2025	13.83	15.10	13.65	13.86	13.86	-3.08%	27,535,395
Jul 11, 2025	13.72	14.60	13.58	14.30	14.30	7.36%	30,561,762
Jul 10, 2025	11.97	13.32	11.78	13.32	13.32	9.99%	21,584,444
Jul 9, 2025	11.04	12.19	11.04	12.11	12.11	9.10%	18,963,255
Jul 8, 2025	11.53	11.77	10.93	11.10	11.10	-3.39%	15,738,481
Jul 7, 2025	11.28	11.57	11.18	11.49	11.49	1.95%	7,765,730
Jul 4, 2025	11.34	11.48	11.03	11.27	11.27	-0.97%	8,905,210