Tong Petrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.17	11.37	10.16	10.18	10.18	-4.32%	153,105,723
Sep 10, 2026	10.92	11.50	10.62	10.64	10.64	-3.80%	142,996,625
Sep 9, 2026	11.26	11.35	10.88	11.06	11.06	-1.95%	117,798,790
Sep 8, 2026	10.34	11.38	10.34	11.28	11.28	8.15%	147,223,800
Sep 7, 2026	10.22	10.55	10.08	10.43	10.43	3.06%	89,971,950
Sep 4, 2026	10.14	10.40	9.99	10.12	10.12	-0.10%	94,622,420
Sep 3, 2026	10.63	10.73	10.06	10.13	10.13	-5.77%	148,090,894
Sep 2, 2026	11.17	11.77	10.71	10.75	10.75	1.13%	203,957,500
Sep 1, 2026	10.83	10.95	10.57	10.63	10.63	-0.84%	98,446,301
Aug 31, 2026	10.47	10.82	10.31	10.72	10.72	5.20%	129,485,781
Aug 28, 2026	9.94	10.25	9.94	10.19	10.19	3.66%	72,302,300
Aug 27, 2026	9.69	9.95	9.52	9.83	9.83	1.34%	84,378,400
Aug 26, 2026	9.47	9.74	9.13	9.70	9.70	-1.52%	108,521,900
Aug 25, 2026	9.39	10.29	9.27	9.85	9.85	3.79%	133,479,501
Aug 24, 2026	9.50	9.69	9.21	9.49	9.49	-7.14%	123,792,201
Aug 21, 2026	10.42	10.82	10.20	10.22	10.22	-1.92%	136,419,600
Aug 20, 2026	10.60	10.84	10.21	10.42	10.42	-4.93%	140,367,400
Aug 19, 2026	11.18	11.47	10.88	10.96	10.96	1.01%	178,660,600
Aug 18, 2026	10.88	11.25	10.66	10.85	10.85	2.55%	146,593,703
Aug 17, 2026	10.49	10.98	10.48	10.58	10.58	-1.12%	128,301,901
Aug 14, 2026	10.43	10.83	10.28	10.70	10.70	-1.56%	123,786,900
Aug 13, 2026	10.71	11.02	10.37	10.87	10.87	-2.07%	156,538,547
Aug 12, 2026	11.30	11.50	11.05	11.10	11.10	-4.80%	170,713,930
Aug 11, 2026	11.18	11.71	10.83	11.66	11.66	8.97%	223,696,729
Aug 10, 2026	10.99	11.23	10.53	10.70	10.70	-0.83%	134,514,825
Aug 7, 2026	10.99	11.04	10.53	10.79	10.79	0.19%	141,830,402
Aug 6, 2026	10.51	10.83	10.34	10.77	10.77	1.03%	155,147,500
Aug 5, 2026	10.61	10.90	10.52	10.66	10.66	-5.33%	168,781,200
Aug 4, 2026	10.99	11.54	10.82	11.26	11.26	2.36%	146,279,805
Aug 3, 2026	11.40	11.50	10.81	11.00	11.00	-7.80%	138,729,634
Jul 31, 2026	10.55	12.36	10.51	11.93	11.93	-0.08%	198,431,289
Jul 30, 2026	11.39	11.94	11.18	11.94	11.94	10.56%	191,304,658
Jul 29, 2026	11.05	11.35	10.50	10.80	10.80	-0.09%	175,155,942
Jul 28, 2026	10.27	11.25	9.87	10.81	10.81	3.05%	206,932,975
Jul 27, 2026	10.03	10.94	9.83	10.49	10.49	-12.14%	201,674,230
Jul 24, 2026	12.70	13.13	11.85	11.94	11.94	-4.40%	209,923,945
Jul 23, 2026	12.40	13.48	12.27	12.49	12.49	3.05%	216,247,180
Jul 22, 2026	11.61	12.46	11.40	12.12	12.12	8.89%	221,908,668
Jul 21, 2026	10.99	11.74	10.12	11.13	11.13	-8.77%	210,639,493
Jul 20, 2026	11.00	12.49	10.85	12.20	12.20	16.41%	229,864,869
Jul 17, 2026	10.20	10.73	9.56	10.48	10.48	6.29%	205,300,900
Jul 16, 2026	10.80	11.15	9.75	9.86	9.86	-8.96%	181,630,605
Jul 15, 2026	10.85	11.50	10.40	10.83	10.83	-4.83%	234,362,226
Jul 14, 2026	10.10	11.38	9.68	11.38	11.38	20.04%	256,470,910
Jul 13, 2026	9.07	9.66	8.67	9.48	9.48	7.00%	244,724,300
Jul 10, 2026	8.45	9.03	8.22	8.86	8.86	-3.49%	186,029,646
Jul 9, 2026	8.51	9.76	8.51	9.18	9.18	12.92%	262,640,696
Jul 8, 2026	7.97	8.64	7.75	8.13	8.13	7.40%	175,567,340
Jul 7, 2026	7.79	7.81	7.53	7.57	7.57	-2.70%	41,950,900
Jul 6, 2026	8.05	8.11	7.77	7.78	7.78	-2.87%	39,368,600