Tsky Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.80	21.45	20.35	21.40	21.40	-0.47%	34,107
Jul 16, 2026	20.75	21.55	20.25	21.50	21.50	3.61%	32,723
Jul 15, 2026	20.65	21.60	20.50	20.75	20.75	0.48%	50,704
Jul 14, 2026	20.70	20.80	19.90	20.65	20.65	-0.24%	22,366
Jul 13, 2026	20.20	20.80	19.60	20.70	20.70	2.48%	70,475
Jul 9, 2026	20.35	20.35	19.65	20.20	20.20	-0.74%	30,408
Jul 8, 2026	20.20	21.15	19.40	20.35	20.35	-3.78%	31,529
Jul 7, 2026	20.35	21.15	20.00	21.15	21.15	3.93%	32,572
Jul 6, 2026	20.50	20.50	19.80	20.35	20.35	-0.73%	14,046
Jul 3, 2026	20.90	20.90	19.80	20.50	20.50	1.99%	49,162
Jul 2, 2026	20.70	21.00	19.80	20.10	20.10	-2.90%	33,249
Jul 1, 2026	21.60	21.60	20.00	20.70	20.70	-4.17%	59,912
Jun 30, 2026	21.00	21.60	20.80	21.60	21.60	-0.92%	31,581
Jun 29, 2026	22.20	22.90	21.00	21.80	21.80	-1.80%	48,155
Jun 26, 2026	22.60	23.25	21.00	22.20	22.20	-1.77%	100,212
Jun 25, 2026	22.60	22.80	21.75	22.60	22.60	-0.22%	34,753
Jun 24, 2026	23.80	23.80	21.70	22.65	22.65	-4.83%	45,343
Jun 23, 2026	25.35	25.35	22.45	23.80	23.80	-6.11%	55,851
Jun 22, 2026	21.90	25.35	21.90	25.35	25.35	15.75%	74,385
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