Ticketplus Ltd. (TP)
NYSEAMERICAN: TP · Real-Time Price · USD
8.90
-0.08 (-0.89%)
Oct 13, 2026, 3:08 PM EDT - Market open
Ticketplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.70 | 8.90 | 8.35 | 8.90 | 8.90 | -0.89% | 5,878 |
| Oct 12, 2026 | 9.33 | 9.33 | 8.20 | 8.98 | 8.98 | -2.39% | 5,598 |
| Oct 8, 2026 | 9.25 | 9.25 | 8.53 | 9.20 | 9.20 | 2.22% | 6,730 |
| Oct 7, 2026 | 8.97 | 9.05 | 7.81 | 9.00 | 9.00 | -0.55% | 3,044 |
| Oct 6, 2026 | 8.63 | 9.06 | 7.93 | 9.05 | 9.05 | 1.69% | 83,751 |
| Oct 5, 2026 | 8.37 | 9.27 | 8.33 | 8.90 | 8.90 | 3.13% | 13,061 |
| Oct 2, 2026 | 8.51 | 9.76 | 7.85 | 8.63 | 8.63 | 4.73% | 10,924 |
| Oct 1, 2026 | 8.09 | 8.61 | 8.09 | 8.24 | 8.24 | 2.87% | 5,419 |
| Sep 30, 2026 | 7.99 | 8.09 | 7.81 | 8.01 | 8.01 | -1.11% | 3,357 |
| Sep 29, 2026 | 8.00 | 8.10 | 7.81 | 8.10 | 8.10 | 7.85% | 6,346 |
| Sep 28, 2026 | 8.06 | 8.33 | 7.51 | 7.51 | 7.51 | -6.13% | 18,523 |
| Sep 25, 2026 | 8.31 | 8.31 | 8.00 | 8.00 | 8.00 | -4.68% | 9,192 |
| Sep 24, 2026 | 8.00 | 8.40 | 8.00 | 8.39 | 8.39 | 1.98% | 10,180 |
| Sep 23, 2026 | 8.05 | 8.40 | 8.05 | 8.23 | 8.23 | -2.02% | 6,362 |
| Sep 22, 2026 | 8.20 | 8.41 | 7.90 | 8.40 | 8.40 | 2.60% | 10,842 |
| Sep 21, 2026 | 8.34 | 8.42 | 6.82 | 8.19 | 8.19 | -0.88% | 140,388 |
| 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 |