TravelSky Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.68	10.80	10.62	10.72	10.72	-0.28%	7,714,808
Dec 4, 2025	10.75	10.77	10.57	10.75	10.75	-	7,739,868
Dec 3, 2025	10.82	10.91	10.68	10.75	10.75	-0.37%	11,406,970
Dec 2, 2025	10.60	10.81	10.53	10.79	10.79	1.51%	7,910,249
Dec 1, 2025	10.50	10.67	10.50	10.63	10.63	0.95%	3,394,609
Nov 28, 2025	10.66	10.66	10.50	10.53	10.53	-1.03%	4,289,646
Nov 27, 2025	10.66	10.77	10.54	10.64	10.64	0.38%	3,398,648
Nov 26, 2025	10.57	10.87	10.57	10.60	10.60	-0.66%	6,794,427
Nov 25, 2025	10.65	10.82	10.59	10.67	10.67	1.62%	22,092,060
Nov 24, 2025	10.46	10.57	10.28	10.50	10.50	0.38%	68,595,364
Nov 21, 2025	10.44	10.56	10.34	10.46	10.46	-0.57%	9,447,960
Nov 20, 2025	10.42	10.71	10.42	10.52	10.52	1.15%	5,324,492
Nov 19, 2025	10.62	10.62	10.40	10.40	10.40	-1.98%	6,547,826
Nov 18, 2025	10.88	10.88	10.52	10.61	10.61	-2.03%	6,685,653
Nov 17, 2025	10.75	10.86	10.60	10.83	10.83	0.46%	7,980,096
Nov 14, 2025	11.07	11.07	10.78	10.78	10.78	-3.23%	10,170,880
Nov 13, 2025	11.25	11.36	11.02	11.14	11.14	-0.98%	7,030,827
Nov 12, 2025	11.19	11.55	11.17	11.25	11.25	0.72%	11,494,410
Nov 11, 2025	11.12	11.17	10.99	11.17	11.17	0.81%	6,927,200
Nov 10, 2025	10.73	11.17	10.68	11.08	11.08	3.36%	11,198,250
Nov 7, 2025	10.74	10.95	10.69	10.72	10.72	-0.46%	7,337,093
Nov 6, 2025	10.41	10.90	10.34	10.77	10.77	3.46%	13,162,100
Nov 5, 2025	10.22	10.41	10.14	10.41	10.41	1.46%	4,557,518
Nov 4, 2025	10.33	10.43	10.21	10.26	10.26	-0.58%	5,975,490
Nov 3, 2025	10.30	10.37	10.15	10.32	10.32	0.78%	4,435,000
Oct 31, 2025	10.35	10.38	10.22	10.24	10.24	-1.06%	5,475,590
Oct 30, 2025	10.53	10.56	10.27	10.35	10.35	-2.27%	7,620,832
Oct 28, 2025	10.65	10.65	10.50	10.59	10.59	-0.47%	6,365,706
Oct 27, 2025	10.52	10.64	10.48	10.64	10.64	1.14%	5,689,860
Oct 24, 2025	10.61	10.65	10.44	10.52	10.52	-0.75%	4,040,000
Oct 23, 2025	10.40	10.62	10.40	10.60	10.60	1.24%	7,637,897
Oct 22, 2025	10.41	10.52	10.37	10.47	10.47	0.10%	2,947,476
Oct 21, 2025	10.42	10.59	10.42	10.46	10.46	0.38%	6,642,200
Oct 20, 2025	10.24	10.42	10.16	10.42	10.42	3.17%	6,612,646
Oct 17, 2025	10.38	10.39	10.07	10.10	10.10	-3.07%	8,939,300
Oct 16, 2025	10.26	10.43	10.24	10.42	10.42	1.76%	6,307,323
Oct 15, 2025	9.90	10.26	9.90	10.24	10.24	3.43%	11,840,360
Oct 14, 2025	10.24	10.25	9.87	9.90	9.90	-2.94%	9,506,300
Oct 13, 2025	10.05	10.20	9.91	10.20	10.20	-0.58%	9,770,000
Oct 10, 2025	10.41	10.41	10.23	10.26	10.26	-1.54%	8,077,190
Oct 9, 2025	10.28	10.49	10.27	10.42	10.42	1.26%	8,502,000
Oct 8, 2025	10.33	10.33	10.16	10.29	10.29	-0.39%	5,201,362
Oct 6, 2025	10.39	10.39	10.25	10.33	10.33	-0.58%	3,050,000
Oct 3, 2025	10.52	10.52	10.33	10.39	10.39	-1.24%	3,782,000
Oct 2, 2025	10.53	10.61	10.47	10.52	10.52	-0.94%	5,474,795
Sep 30, 2025	10.50	10.63	10.38	10.62	10.62	1.34%	9,729,354
Sep 29, 2025	10.31	10.52	10.31	10.48	10.48	2.04%	7,814,324
Sep 26, 2025	10.45	10.45	10.25	10.27	10.27	-2.28%	11,822,240
Sep 25, 2025	10.66	10.66	10.46	10.51	10.51	-1.22%	9,729,570
Sep 24, 2025	10.70	10.72	10.58	10.64	10.64	-0.56%	7,824,920