Tonlin Department Store Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.65	21.65	21.00	21.60	21.60	0.70%	18,084
May 28, 2026	21.45	21.45	20.65	21.45	21.45	-0.46%	17,089
May 27, 2026	21.65	21.65	20.75	21.55	21.55	-0.23%	18,000
May 26, 2026	21.15	21.60	21.15	21.60	21.60	2.13%	6,000
May 25, 2026	21.15	21.15	21.15	21.15	21.15	-	7,087
May 22, 2026	21.20	21.25	21.15	21.15	21.15	-0.24%	6,087
May 21, 2026	21.30	21.30	21.20	21.20	21.20	-0.70%	7,011
May 20, 2026	21.25	21.35	21.00	21.35	21.35	0.47%	13,010
May 19, 2026	21.80	21.80	21.20	21.25	21.25	-0.70%	8,560
May 18, 2026	21.40	21.85	21.15	21.40	21.40	-0.93%	16,467
May 15, 2026	21.40	21.60	21.40	21.60	21.60	0.70%	2,000
May 14, 2026	21.70	22.30	21.45	21.45	21.45	-3.38%	26,000
May 13, 2026	22.15	22.20	21.90	22.20	22.20	1.83%	3,000
May 12, 2026	22.90	22.90	21.75	21.80	21.80	-2.24%	16,000
May 11, 2026	22.85	22.85	22.25	22.30	22.30	-2.41%	9,010
May 8, 2026	23.40	23.40	22.85	22.85	22.85	-	12,461
May 7, 2026	21.90	23.15	21.90	22.85	22.85	2.93%	28,010
May 6, 2026	22.30	22.30	22.10	22.20	22.20	3.02%	17,140
May 5, 2026	22.25	22.25	21.20	21.55	21.55	-0.23%	4,005
May 4, 2026	21.65	21.65	21.60	21.60	21.60	-	5,027
Apr 30, 2026	21.80	22.00	21.55	21.60	21.60	-2.04%	15,641
Apr 29, 2026	22.35	22.35	22.00	22.05	22.05	-1.12%	7,206
Apr 28, 2026	22.70	22.70	22.10	22.30	22.30	1.83%	3,002
Apr 27, 2026	21.40	22.00	21.40	21.90	21.90	-0.90%	4,001
Apr 24, 2026	22.10	22.45	22.10	22.10	22.10	-0.45%	10,197
Apr 23, 2026	22.65	22.80	22.05	22.20	22.20	-1.99%	21,730
Apr 22, 2026	23.05	23.05	22.10	22.65	22.65	0.22%	14,207
Apr 21, 2026	22.80	22.90	22.55	22.60	22.60	-0.66%	25,046
Apr 20, 2026	22.45	22.95	22.45	22.75	22.75	-	17,021
Apr 17, 2026	22.80	22.90	22.45	22.75	22.75	-0.44%	26,265
Apr 16, 2026	22.50	23.15	22.45	22.85	22.85	1.11%	48,000
Apr 15, 2026	22.70	22.95	22.20	22.60	22.60	2.03%	53,722
Apr 14, 2026	21.80	22.15	21.50	22.15	22.15	3.02%	34,016
Apr 13, 2026	21.95	21.95	21.50	21.50	21.50	-0.23%	2,011
Apr 10, 2026	21.60	21.65	21.05	21.55	21.55	0.70%	18,502
Apr 9, 2026	21.80	21.80	21.20	21.40	21.40	-	8,060
Apr 8, 2026	21.00	21.95	21.00	21.40	21.40	2.39%	22,244
Apr 7, 2026	21.15	21.15	20.90	20.90	20.90	-0.71%	9,236
Apr 2, 2026	21.40	21.40	20.95	21.05	21.05	-0.71%	11,001
Apr 1, 2026	20.85	21.30	20.85	21.20	21.20	0.95%	24,010
Mar 31, 2026	20.40	21.20	20.40	21.00	21.00	0.96%	21,424
Mar 30, 2026	22.40	22.40	20.50	20.80	20.80	-5.50%	61,017
Mar 27, 2026	21.40	23.10	21.35	23.05	22.01	8.47%	91,639
Mar 26, 2026	21.35	21.35	21.10	21.25	20.29	0.24%	7,000
Mar 25, 2026	21.30	21.30	21.20	21.20	20.24	-0.47%	7,239
Mar 24, 2026	21.35	21.35	21.30	21.30	20.34	0.47%	3,000
Mar 23, 2026	20.90	21.35	20.90	21.20	20.24	-	12,087
Mar 20, 2026	20.85	21.30	20.85	21.20	20.24	1.44%	6,001
Mar 19, 2026	21.10	21.20	20.90	20.90	19.96	-1.42%	15,371
Mar 18, 2026	21.35	21.35	20.95	21.20	20.24	0.95%	8,388