Tong Petrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	14.32	14.42	13.87	13.93	13.93	-4.46%	119,116,100
Apr 14, 2026	14.21	14.64	14.21	14.58	14.58	-3.38%	135,910,500
Apr 13, 2026	14.80	15.38	14.05	15.09	15.09	3.57%	195,342,400
Apr 10, 2026	14.33	14.73	14.05	14.57	14.57	1.53%	146,612,700
Apr 9, 2026	14.46	14.73	13.97	14.35	14.35	2.50%	175,916,200
Apr 8, 2026	13.93	14.45	13.60	14.00	14.00	-10.94%	186,343,500
Apr 7, 2026	14.99	15.77	14.35	15.72	15.72	3.29%	120,256,165
Apr 3, 2026	15.51	15.72	14.89	15.22	15.22	-3.18%	129,130,700
Apr 2, 2026	15.23	16.18	15.23	15.72	15.72	6.29%	195,685,300
Apr 1, 2026	15.13	15.48	14.66	14.79	14.79	-3.40%	152,969,585
Mar 31, 2026	16.17	16.30	15.28	15.31	15.31	-7.32%	149,344,900
Mar 30, 2026	18.00	18.18	16.50	16.52	16.52	-4.12%	130,571,800
Mar 27, 2026	17.17	17.60	16.77	17.23	17.23	-1.54%	128,805,900
Mar 26, 2026	17.50	18.50	16.50	17.50	17.50	-0.51%	168,631,900
Mar 25, 2026	17.00	18.20	16.51	17.59	17.59	-6.98%	158,805,000
Mar 24, 2026	19.76	19.86	18.80	18.91	18.91	-5.87%	149,092,600
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