Tsky Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.10	22.20	20.95	21.90	21.90	-0.90%	291,600
Jun 17, 2026	21.70	23.00	21.50	22.10	22.10	-2.43%	63,608
Jun 16, 2026	23.90	24.25	21.65	22.65	22.65	-9.04%	575,459
Jun 15, 2026	25.10	25.20	23.85	24.90	24.90	-2.16%	40,479
Jun 12, 2026	24.50	25.65	24.30	25.45	25.45	3.88%	303,704
Jun 11, 2026	25.10	25.10	23.85	24.50	24.50	-2.39%	431,461
Jun 10, 2026	25.20	25.20	24.45	25.10	25.10	-0.40%	52,314
Jun 9, 2026	25.75	25.75	24.60	25.20	25.20	-2.14%	379,059
Jun 8, 2026	25.80	25.90	24.70	25.75	25.75	-0.96%	46,302
Jun 5, 2026	26.40	26.50	24.80	26.00	26.00	-1.52%	102,359
Jun 4, 2026	27.10	27.10	25.80	26.40	26.40	-0.38%	53,609
Jun 3, 2026	25.90	26.90	25.60	26.50	26.50	0.76%	82,264
Jun 2, 2026	26.75	26.75	24.80	26.30	26.30	-1.68%	50,007
Jun 1, 2026	27.50	27.50	25.90	26.75	26.75	-2.73%	61,668
May 29, 2026	27.05	28.30	26.70	27.50	27.50	1.66%	55,993
May 28, 2026	27.85	27.85	26.40	27.05	27.05	1.31%	77,884
May 27, 2026	27.35	27.50	26.20	26.70	26.70	-4.64%	53,781
May 26, 2026	26.55	30.40	26.55	28.00	28.00	5.46%	145,449
May 25, 2026	27.00	27.10	25.50	26.55	26.55	-1.67%	75,375
May 22, 2026	27.70	27.70	25.65	27.00	27.00	-2.35%	132,849
May 21, 2026	27.70	27.85	27.00	27.65	27.65	-0.90%	84,996
May 20, 2026	26.95	29.00	26.90	27.90	27.90	0.36%	46,292
May 19, 2026	26.90	28.75	26.90	27.80	27.80	0.72%	84,487
May 18, 2026	28.90	28.95	26.00	27.60	27.60	-8.00%	84,270
May 15, 2026	25.25	31.80	24.90	30.00	30.00	14.94%	241,564
May 14, 2026	26.05	26.10	25.35	26.10	26.10	-	47,877
May 13, 2026	26.55	26.55	25.30	26.10	26.10	-1.69%	90,033
May 12, 2026	25.95	27.25	25.50	26.55	26.55	-1.85%	82,964
May 11, 2026	28.50	28.50	25.95	27.05	27.05	-5.42%	168,335
May 8, 2026	29.50	29.50	27.80	28.60	28.60	-3.05%	153,464
May 7, 2026	29.45	30.85	28.80	29.50	29.50	-5.45%	192,389
May 6, 2026	31.50	32.65	30.00	31.20	31.20	-0.95%	157,243
May 5, 2026	31.30	33.20	31.00	31.50	31.50	0.64%	212,656
May 4, 2026	32.80	32.80	30.50	31.30	31.30	-4.57%	181,103
Apr 30, 2026	33.65	35.55	31.30	32.80	32.80	-2.53%	238,942
Apr 29, 2026	32.85	35.20	31.35	33.65	33.65	-2.32%	239,366
Apr 28, 2026	32.40	34.60	31.70	34.45	34.45	2.53%	143,188
Apr 27, 2026	32.40	36.75	29.55	33.60	33.60	1.36%	270,042
Apr 24, 2026	35.95	37.30	31.35	33.15	33.15	-11.13%	262,907
Apr 23, 2026	41.70	43.70	27.00	37.30	37.30	-10.55%	925,039
Apr 22, 2026	40.90	47.35	39.00	41.70	41.70	1.96%	1,593,778
Apr 21, 2026	34.10	43.75	32.00	40.90	40.90	19.94%	1,181,474
Apr 20, 2026	31.60	34.10	31.00	34.10	34.10	7.91%	318,616
Apr 17, 2026	33.10	34.70	29.90	31.60	31.60	-4.53%	399,851
Apr 16, 2026	31.60	35.75	30.00	33.10	33.10	4.75%	617,697
Apr 15, 2026	30.10	32.10	29.60	31.60	31.60	4.98%	625,858
Apr 14, 2026	30.10	31.10	26.90	30.10	30.10	-	596,459
Apr 13, 2026	27.00	30.10	23.00	30.10	30.10	11.48%	310,255
Apr 10, 2026	24.20	29.45	24.20	27.00	27.00	11.57%	383,793
Apr 9, 2026	22.40	24.20	22.40	24.20	24.20	8.04%	96,767