Ticketplus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	8.36	8.38	8.20	8.26	8.26	-1.20%	1,352
Sep 17, 2026	8.13	8.44	8.13	8.36	8.36	0.12%	4,014
Sep 16, 2026	8.28	8.37	8.00	8.35	8.35	-0.36%	7,036
Sep 15, 2026	8.18	8.50	8.18	8.38	8.38	3.05%	4,389
Sep 14, 2026	8.63	8.63	8.11	8.13	8.13	-4.89%	19,196
Sep 11, 2026	8.90	8.90	8.32	8.55	8.55	-3.82%	19,357
Sep 10, 2026	8.95	9.09	8.10	8.89	8.89	2.18%	20,778
Sep 9, 2026	9.07	9.36	8.61	8.70	8.70	-3.33%	57,848
Sep 8, 2026	9.00	9.20	8.91	9.00	9.00	0.11%	20,321
Sep 4, 2026	8.90	9.00	8.32	8.99	8.99	1.01%	45,074
Sep 3, 2026	8.73	9.19	8.60	8.90	8.90	3.01%	16,823
Sep 2, 2026	8.73	9.59	8.64	8.64	8.64	-1.93%	31,654
Sep 1, 2026	10.19	10.19	8.72	8.81	8.81	-14.05%	65,909
Aug 31, 2026	8.00	12.14	8.00	10.25	10.25	30.91%	538,523
Aug 28, 2026	6.80	8.18	6.80	7.83	7.83	9.21%	34,655
Aug 27, 2026	7.07	7.42	7.00	7.17	7.17	-8.19%	36,164
Aug 26, 2026	8.00	8.08	7.79	7.81	7.81	-2.50%	9,867
Aug 25, 2026	7.91	8.08	7.40	8.01	8.01	-0.80%	11,385
Aug 24, 2026	7.95	8.18	7.41	8.08	8.08	1.06%	33,087
Aug 21, 2026	7.80	8.23	7.39	7.99	7.99	4.44%	63,868
Aug 20, 2026	7.17	7.97	7.11	7.65	7.65	7.75%	81,934
Aug 19, 2026	7.16	7.35	7.10	7.10	7.10	-	14,109
Aug 18, 2026	7.23	7.41	6.85	7.10	7.10	1.00%	39,869
Aug 17, 2026	7.49	7.49	6.80	7.03	7.03	-5.53%	20,271
Aug 14, 2026	7.29	7.59	7.01	7.44	7.44	1.53%	20,938
Aug 13, 2026	6.80	7.50	6.80	7.33	7.33	6.39%	66,206
Aug 12, 2026	7.74	7.74	6.10	6.89	6.89	-9.22%	89,535
Aug 11, 2026	7.16	7.74	7.16	7.59	7.59	3.83%	47,895
Aug 10, 2026	6.88	7.55	6.88	7.31	7.31	4.43%	95,141