Ton Yi Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	15.10	15.35	15.10	15.30	15.30	0.66%	4,420,940
Jul 14, 2026	15.30	15.30	15.00	15.20	15.20	-	4,027,468
Jul 13, 2026	15.25	15.25	15.10	15.20	15.20	0.66%	4,161,357
Jul 9, 2026	15.30	15.30	15.05	15.10	15.10	-1.31%	2,452,440
Jul 8, 2026	15.45	15.50	15.15	15.30	15.30	-0.65%	3,461,173
Jul 7, 2026	15.50	15.50	15.25	15.40	15.40	-	3,038,459
Jul 6, 2026	15.60	15.65	15.40	15.40	15.40	-0.96%	3,075,059
Jul 3, 2026	15.10	15.65	15.10	15.55	15.55	2.64%	5,187,861
Jul 2, 2026	15.30	15.35	15.15	15.15	15.15	-1.94%	2,875,289
Jul 1, 2026	15.25	15.50	15.05	15.45	15.45	1.98%	8,701,198
Jun 30, 2026	15.20	15.30	15.00	15.15	15.15	-0.33%	6,881,257
Jun 29, 2026	14.95	15.20	14.95	15.20	15.20	1.67%	4,608,973
Jun 26, 2026	15.25	15.45	14.90	14.95	14.95	-2.92%	9,358,452
Jun 25, 2026	15.10	15.50	15.10	15.40	15.40	2.33%	7,566,363
Jun 24, 2026	15.10	15.20	15.00	15.05	15.05	-0.66%	6,997,263
Jun 23, 2026	15.55	15.55	15.15	15.15	15.15	-2.26%	7,466,515
Jun 22, 2026	15.70	15.70	15.40	15.50	15.50	-0.13%	9,624,359
Jun 18, 2026	16.70	16.85	16.60	16.70	15.52	0.30%	11,090,250
Jun 17, 2026	16.50	16.70	16.40	16.65	15.47	-	8,170,460
Jun 16, 2026	16.75	16.80	16.50	16.65	15.47	-0.60%	6,997,359
Jun 15, 2026	16.80	16.85	16.70	16.75	15.57	0.30%	4,369,083
Jun 12, 2026	16.75	16.85	16.70	16.70	15.52	-0.30%	3,546,813
Jun 11, 2026	16.50	16.75	16.45	16.75	15.57	0.30%	4,380,395
Jun 10, 2026	16.55	16.80	16.55	16.70	15.52	0.91%	3,527,906
Jun 9, 2026	16.45	16.75	16.45	16.55	15.38	0.61%	4,503,824
Jun 8, 2026	16.20	16.55	16.20	16.45	15.29	-1.20%	4,160,019
Jun 5, 2026	16.85	16.85	16.65	16.65	15.47	-0.89%	4,764,767
Jun 4, 2026	16.80	16.80	16.60	16.80	15.61	0.30%	4,283,284
Jun 3, 2026	16.50	16.80	16.45	16.75	15.57	2.45%	5,255,346
Jun 2, 2026	16.25	16.40	16.25	16.35	15.19	0.93%	4,422,741
Jun 1, 2026	16.10	16.25	16.05	16.20	15.06	1.57%	4,822,284
May 29, 2026	15.95	16.00	15.85	15.95	14.82	0.95%	3,229,168
May 28, 2026	15.85	15.95	15.80	15.80	14.68	-0.32%	2,923,040
May 27, 2026	15.95	16.00	15.80	15.85	14.73	-	3,163,955
May 26, 2026	15.95	16.10	15.85	15.85	14.73	-0.63%	3,809,121
May 25, 2026	16.00	16.05	15.85	15.95	14.82	-	2,994,642
May 22, 2026	16.05	16.15	15.90	15.95	14.82	-0.62%	3,990,305
May 21, 2026	16.00	16.15	15.90	16.05	14.92	0.94%	2,750,731
May 20, 2026	16.10	16.10	15.85	15.90	14.78	-0.62%	4,015,151
May 19, 2026	16.05	16.25	15.90	16.00	14.87	0.63%	3,599,179
May 18, 2026	16.00	16.10	15.80	15.90	14.78	-1.24%	6,503,182
May 15, 2026	16.45	16.50	16.10	16.10	14.96	-1.83%	7,650,600
May 14, 2026	16.45	16.55	16.20	16.40	15.24	-0.30%	5,580,235
May 13, 2026	16.85	16.85	16.45	16.45	15.29	-2.37%	8,215,709
May 12, 2026	17.05	17.05	16.85	16.85	15.66	-0.88%	4,356,611
May 11, 2026	17.15	17.15	16.90	17.00	15.80	-0.58%	4,378,947
May 8, 2026	17.25	17.25	17.00	17.10	15.89	-0.87%	3,918,226
May 7, 2026	17.30	17.35	17.00	17.25	16.03	-0.29%	4,900,610
May 6, 2026	17.50	17.50	17.30	17.30	16.08	-1.70%	7,444,099
May 5, 2026	17.70	17.85	17.50	17.60	16.36	-0.28%	4,521,987