Tong Petrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.58	10.64	10.24	10.43	10.43	-1.70%	65,189,700
May 25, 2026	11.12	11.22	10.56	10.61	10.61	-9.86%	84,935,200
May 22, 2026	11.61	11.88	11.48	11.77	11.77	0.60%	68,296,600
May 21, 2026	12.65	12.72	11.67	11.70	11.70	-10.00%	117,202,700
May 20, 2026	13.19	14.13	12.97	13.00	13.00	0.62%	128,940,600
May 19, 2026	13.33	13.48	12.74	12.92	12.92	-4.23%	102,409,100
May 18, 2026	12.64	14.10	12.46	13.49	13.49	9.41%	162,940,800
May 15, 2026	12.20	12.48	11.97	12.33	12.33	0.65%	52,553,200
May 14, 2026	12.46	12.57	12.18	12.25	12.25	-1.84%	53,602,600
May 13, 2026	12.80	12.97	12.43	12.48	12.48	-1.73%	54,069,000
May 12, 2026	13.12	13.29	12.61	12.70	12.70	-2.91%	55,940,300
May 11, 2026	13.58	13.68	13.04	13.08	13.08	-1.13%	70,780,200
May 8, 2026	12.95	13.34	12.85	13.23	13.23	3.36%	80,714,260
May 7, 2026	13.10	13.14	12.67	12.80	12.80	-2.96%	74,306,600
May 6, 2026	12.98	13.21	12.80	13.19	13.19	-2.15%	74,930,800
Apr 30, 2026	13.50	13.58	13.08	13.48	13.48	1.97%	84,074,400
Apr 29, 2026	12.92	13.30	12.92	13.22	13.22	1.85%	65,806,500
Apr 28, 2026	12.94	13.16	12.62	12.98	12.98	-0.69%	78,712,460
Apr 27, 2026	12.80	13.22	12.75	13.07	13.07	0.38%	80,388,200
Apr 24, 2026	13.48	13.91	12.88	13.02	13.02	-6.33%	130,605,200
Apr 23, 2026	13.65	14.33	13.47	13.90	13.90	2.28%	167,252,100
Apr 22, 2026	13.78	13.93	13.44	13.59	13.59	-1.31%	66,241,950
Apr 21, 2026	13.82	13.93	13.48	13.77	13.77	-0.65%	69,115,900
Apr 20, 2026	13.59	13.95	13.58	13.86	13.86	2.14%	90,648,800
Apr 17, 2026	13.76	13.81	13.25	13.57	13.57	-0.51%	74,951,260
Apr 16, 2026	13.78	13.79	13.34	13.64	13.64	-2.08%	82,831,940
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%	120,239,800
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%	152,958,600
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%	222,529,900
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%	156,662,800
Mar 12, 2026	20.70	21.78	19.44	19.76	19.76	-0.35%	192,999,100