Tong Petrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	19.30	20.55	18.96	20.09	20.09	4.31%	173,536,500
Mar 20, 2026	18.52	19.65	18.52	19.26	19.26	-5.82%	146,154,800
Mar 19, 2026	20.10	20.75	19.67	20.45	20.45	8.72%	222,548,688
Mar 18, 2026	19.38	19.89	18.74	18.81	18.81	-8.15%	142,246,800
Mar 17, 2026	19.35	20.70	18.45	20.48	20.48	2.81%	173,661,300
Mar 16, 2026	19.05	20.81	19.05	19.92	19.92	0.40%	132,172,800
Mar 13, 2026	20.35	20.87	18.72	19.84	19.84	0.40%	156,674,905
Mar 12, 2026	20.70	21.78	19.44	19.76	19.76	-0.35%	192,999,100
Mar 11, 2026	18.78	20.36	18.01	19.83	19.83	4.92%	189,753,200
Mar 10, 2026	16.91	20.77	16.91	18.90	18.90	-10.60%	200,390,438
Mar 9, 2026	24.00	24.00	21.00	21.14	21.14	4.14%	248,943,700
Mar 6, 2026	21.82	22.34	20.23	20.30	20.30	-9.42%	182,549,300
Mar 5, 2026	22.00	25.96	21.22	22.41	22.41	-8.75%	256,378,700
Mar 4, 2026	22.00	25.80	17.77	24.56	24.56	13.18%	314,721,900
Mar 3, 2026	21.69	21.70	20.60	21.70	21.70	20.02%	144,506,500
Mar 2, 2026	18.08	18.08	17.60	18.08	18.08	19.97%	79,820,365
Feb 27, 2026	14.81	15.78	14.34	15.07	15.07	1.76%	170,153,600
Feb 26, 2026	14.37	15.62	14.37	14.81	14.81	0.89%	206,819,800
Feb 25, 2026	12.98	15.29	12.91	14.68	14.68	14.51%	301,479,600
Feb 24, 2026	11.76	12.82	11.76	12.82	12.82	20.04%	94,085,680
Feb 13, 2026	10.75	10.84	10.50	10.68	10.68	-2.11%	95,679,160
Feb 12, 2026	11.51	11.95	10.88	10.91	10.91	-5.46%	143,296,000
Feb 11, 2026	11.47	12.07	11.47	11.54	11.54	-1.70%	141,039,200
Feb 10, 2026	11.96	12.29	11.69	11.74	11.74	-3.45%	148,436,638
Feb 9, 2026	12.41	12.80	12.09	12.16	12.16	-3.80%	190,700,900
Feb 6, 2026	11.44	12.99	10.95	12.64	12.64	9.72%	229,293,600
Feb 5, 2026	12.02	12.33	11.31	11.52	11.52	-4.64%	170,036,200
Feb 4, 2026	12.45	13.00	11.84	12.08	12.08	0.67%	240,805,900
Feb 3, 2026	11.70	12.44	11.33	12.00	12.00	8.60%	195,782,100
Feb 2, 2026	10.30	12.03	10.30	11.05	11.05	-14.21%	240,789,900
Jan 30, 2026	13.32	14.43	12.51	12.88	12.88	-2.72%	322,743,355
Jan 29, 2026	12.14	13.24	11.59	13.24	13.24	20.04%	278,741,000
Jan 28, 2026	9.64	11.03	9.42	11.03	11.03	20.02%	267,859,100
Jan 27, 2026	8.61	9.65	8.44	9.19	9.19	2.91%	229,537,000
Jan 26, 2026	8.01	9.23	7.99	8.93	8.93	13.04%	226,705,100
Jan 23, 2026	7.51	8.12	7.40	7.90	7.90	3.40%	172,084,100
Jan 22, 2026	7.31	8.08	7.30	7.64	7.64	3.52%	175,502,000
Jan 21, 2026	6.97	7.44	6.93	7.38	7.38	6.03%	153,830,607
Jan 20, 2026	7.00	7.13	6.72	6.96	6.96	-2.52%	122,421,600
Jan 19, 2026	6.91	7.24	6.80	7.14	7.14	0.56%	131,364,200
Jan 16, 2026	7.32	7.47	6.95	7.10	7.10	-11.91%	188,703,066
Jan 15, 2026	7.65	8.35	7.56	8.06	8.06	-0.25%	201,709,473
Jan 14, 2026	7.05	8.50	7.05	8.08	8.08	12.53%	251,243,800
Jan 13, 2026	6.60	7.60	6.55	7.18	7.18	11.66%	237,668,300
Jan 12, 2026	6.36	6.48	6.32	6.43	6.43	-2.13%	145,166,200
Jan 9, 2026	6.37	6.65	6.23	6.57	6.57	8.96%	190,982,700
Jan 8, 2026	5.95	6.09	5.91	6.03	6.03	-1.63%	103,492,700
Jan 7, 2026	5.85	6.27	5.80	6.13	6.13	0.49%	170,405,600
Jan 6, 2026	5.97	6.37	5.91	6.10	6.10	3.92%	166,020,596
Jan 5, 2026	6.00	6.10	5.84	5.87	5.87	6.34%	155,023,378