Tysan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.34	0.35	0.34	0.35	0.35	-	312,000
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	150,000
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	-	90,000
Apr 24, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	52,000
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	8,000
Apr 22, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	282,000
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	100,000
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-	72,000
Apr 17, 2026	0.36	0.36	0.35	0.36	0.36	-	122,000
Apr 16, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	306,000
Apr 15, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	374,000
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	-	100,000
Apr 13, 2026	0.35	0.35	0.34	0.35	0.35	-	222,000
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	100,000
Apr 9, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	14,000
Apr 8, 2026	0.35	0.36	0.35	0.35	0.35	-	496,000
Apr 2, 2026	0.36	0.36	0.35	0.35	0.35	-	12,000
Apr 1, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-	104,000
Mar 27, 2026	0.35	0.35	0.33	0.35	0.35	-	436,000
Mar 26, 2026	0.34	0.36	0.34	0.35	0.35	-	404,000
Mar 25, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	134,000
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	146,000
Mar 23, 2026	0.35	0.35	0.32	0.35	0.35	-	2,822,000
Mar 20, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	552,000
Mar 19, 2026	0.35	0.36	0.35	0.36	0.36	-	944,000
Mar 18, 2026	0.36	0.36	0.35	0.36	0.36	-	2,088,000
Mar 17, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	1,958,000
Mar 16, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	2,930,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Mar 12, 2026	0.33	0.35	0.32	0.35	0.35	-	206,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	84,000
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	2,000
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 3, 2026	0.33	0.35	0.33	0.35	0.35	-1.41%	62,000
Mar 2, 2026	0.35	0.36	0.35	0.36	0.36	-	46,000
Feb 27, 2026	0.35	0.36	0.34	0.36	0.36	-	372,000
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-	14,000
Feb 25, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
Feb 24, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	1,024,000
Feb 23, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	664,000
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	200,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	46,000
Feb 13, 2026	0.32	0.33	0.32	0.33	0.33	-	52,000
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-	230,000
Feb 11, 2026	0.33	0.34	0.33	0.33	0.33	-	316,000
Feb 10, 2026	0.34	0.34	0.32	0.33	0.33	-	348,000
Feb 9, 2026	0.33	0.33	0.32	0.33	0.33	-	366,000
Feb 6, 2026	0.33	0.34	0.33	0.33	0.33	-	200,000
Feb 5, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	370,000
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	-
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	2,000
Jan 30, 2026	0.32	0.33	0.30	0.33	0.33	3.17%	878,000
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	188,000
Jan 28, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	550,000
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 22, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	218,000
Jan 21, 2026	0.32	0.32	0.32	0.33	0.33	-	124,000
Jan 20, 2026	0.32	0.33	0.32	0.33	0.33	-	100,000
Jan 19, 2026	0.32	0.33	0.32	0.33	0.33	-	308,000
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-	8,000
Jan 15, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	14,000
Jan 14, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	150,000
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-
Jan 12, 2026	0.32	0.34	0.32	0.34	0.34	-	6,000
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 8, 2026	0.33	0.34	0.33	0.34	0.34	-	48,000
Jan 7, 2026	0.33	0.34	0.32	0.34	0.34	-1.47%	52,000
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 5, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	1,008,000
Jan 2, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	528,000
Dec 31, 2025	0.31	0.32	0.31	0.32	0.32	-	40,000
Dec 30, 2025	0.31	0.33	0.31	0.32	0.32	-4.48%	300,000
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-	32,000
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 23, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	52,000
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 19, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	2,000
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 15, 2025	0.31	0.34	0.31	0.34	0.34	3.03%	202,000
Dec 12, 2025	0.31	0.33	0.31	0.33	0.33	-	42,964
Dec 11, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	70,000
Dec 10, 2025	0.32	0.33	0.31	0.33	0.33	-1.52%	484,000
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	368,000
Dec 5, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	56,000
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-	2,000
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	-	4,000
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 1, 2025	0.30	0.32	0.28	0.32	0.32	-1.56%	106,000
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-