Ticketplus Ltd. (TP)
NYSEAMERICAN: TP · Real-Time Price · USD
7.83
+0.66 (9.21%)
At close: Aug 28, 2026, 4:00 PM EDT
8.14
+0.31 (3.98%)
After-hours: Aug 28, 2026, 8:00 PM EDT
Ticketplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |