Ton Yi Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	16.80	16.80	16.60	16.80	16.80	0.30%	4,278,084
Jun 3, 2026	16.50	16.80	16.45	16.75	16.75	2.45%	5,249,462
Jun 2, 2026	16.25	16.40	16.25	16.35	16.35	0.93%	4,420,599
Jun 1, 2026	16.10	16.25	16.05	16.20	16.20	1.57%	4,822,284
May 29, 2026	15.95	16.00	15.85	15.95	15.95	0.95%	3,229,168
May 28, 2026	15.85	15.95	15.80	15.80	15.80	-0.32%	2,923,040
May 27, 2026	15.95	16.00	15.80	15.85	15.85	-	3,163,955
May 26, 2026	15.95	16.10	15.85	15.85	15.85	-0.63%	3,809,121
May 25, 2026	16.00	16.05	15.85	15.95	15.95	-	2,994,642
May 22, 2026	16.05	16.15	15.90	15.95	15.95	-0.62%	3,990,305
May 21, 2026	16.00	16.15	15.90	16.05	16.05	0.94%	2,750,731
May 20, 2026	16.10	16.10	15.85	15.90	15.90	-0.62%	4,015,151
May 19, 2026	16.05	16.25	15.90	16.00	16.00	0.63%	3,599,179
May 18, 2026	16.00	16.10	15.80	15.90	15.90	-1.24%	6,503,182
May 15, 2026	16.45	16.50	16.10	16.10	16.10	-1.83%	7,650,600
May 14, 2026	16.45	16.55	16.20	16.40	16.40	-0.30%	5,580,235
May 13, 2026	16.85	16.85	16.45	16.45	16.45	-2.37%	8,215,709
May 12, 2026	17.05	17.05	16.85	16.85	16.85	-0.88%	4,356,611
May 11, 2026	17.15	17.15	16.90	17.00	17.00	-0.58%	4,378,947
May 8, 2026	17.25	17.25	17.00	17.10	17.10	-0.87%	3,918,226
May 7, 2026	17.30	17.35	17.00	17.25	17.25	-0.29%	4,900,610
May 6, 2026	17.50	17.50	17.30	17.30	17.30	-1.70%	7,444,099
May 5, 2026	17.70	17.85	17.50	17.60	17.60	-0.28%	4,521,987
May 4, 2026	17.65	17.80	17.50	17.65	17.65	0.57%	3,398,894
Apr 30, 2026	17.70	17.75	17.55	17.55	17.55	-0.85%	3,693,661
Apr 29, 2026	17.90	17.90	17.60	17.70	17.70	-0.28%	3,700,517
Apr 28, 2026	17.95	18.00	17.75	17.75	17.75	-0.84%	2,519,633
Apr 27, 2026	17.80	17.95	17.55	17.90	17.90	0.85%	3,756,893
Apr 24, 2026	17.80	17.80	17.60	17.75	17.75	-	3,779,158
Apr 23, 2026	17.85	17.85	17.70	17.75	17.75	-0.56%	5,464,554
Apr 22, 2026	18.00	18.00	17.80	17.85	17.85	-0.28%	3,698,592
Apr 21, 2026	18.05	18.05	17.85	17.90	17.90	-0.28%	5,065,113
Apr 20, 2026	18.10	18.10	17.90	17.95	17.95	-0.28%	3,631,798
Apr 17, 2026	18.15	18.15	17.95	18.00	18.00	-0.28%	2,908,373
Apr 16, 2026	18.00	18.10	17.95	18.05	18.05	0.28%	2,254,056
Apr 15, 2026	18.10	18.15	18.00	18.00	18.00	-0.55%	2,503,718
Apr 14, 2026	18.10	18.15	18.00	18.10	18.10	0.28%	3,035,876
Apr 13, 2026	18.15	18.15	17.90	18.05	18.05	-1.10%	3,333,059
Apr 10, 2026	18.40	18.45	18.20	18.25	18.25	-0.54%	2,142,663
Apr 9, 2026	18.70	18.70	18.35	18.35	18.35	-1.08%	2,089,393
Apr 8, 2026	18.75	18.75	18.55	18.55	18.55	-0.54%	2,426,371
Apr 7, 2026	18.50	18.70	18.45	18.65	18.65	0.81%	1,720,731
Apr 2, 2026	18.75	18.75	18.45	18.50	18.50	-0.80%	1,443,763
Apr 1, 2026	18.45	18.75	18.45	18.65	18.65	2.47%	4,541,205
Mar 31, 2026	18.30	18.50	18.20	18.20	18.20	-0.55%	1,810,813
Mar 30, 2026	18.10	18.60	18.10	18.30	18.30	0.83%	4,185,995
Mar 27, 2026	18.05	18.20	18.05	18.15	18.15	0.28%	1,850,324
Mar 26, 2026	18.15	18.25	18.00	18.10	18.10	0.56%	2,398,001
Mar 25, 2026	18.25	18.25	18.00	18.00	18.00	-0.28%	3,226,934
Mar 24, 2026	18.00	18.15	17.85	18.05	18.05	1.12%	2,004,892