Tuan Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	709,900
Mar 5, 2026	0.33	0.34	0.33	0.33	0.33	-	790,600
Mar 4, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	3,731,600
Mar 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	3,571,800
Mar 2, 2026	0.36	0.36	0.34	0.34	0.34	-6.85%	3,175,000
Feb 27, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	1,801,000
Feb 26, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	1,840,200
Feb 25, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	2,325,500
Feb 24, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,702,300
Feb 23, 2026	0.37	0.38	0.36	0.37	0.37	7.25%	4,075,100
Feb 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	522,100
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	1,314,900
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-	28,000
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	861,100
Feb 12, 2026	0.35	0.36	0.35	0.35	0.35	-	983,300
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	461,500
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	848,300
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	1,068,800
Feb 6, 2026	0.35	0.35	0.34	0.35	0.35	-	844,800
Feb 5, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	798,100
Feb 4, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	1,291,600
Feb 3, 2026	0.35	0.35	0.34	0.35	0.35	-	313,800
Feb 2, 2026	0.35	0.35	0.34	0.35	0.35	-	1,513,900
Jan 30, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	1,301,000
Jan 29, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	870,100
Jan 28, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	3,088,100
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	2,076,800
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	1,446,500
Jan 23, 2026	0.34	0.35	0.34	0.34	0.34	-	826,200
Jan 22, 2026	0.34	0.34	0.33	0.34	0.34	-	655,500
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	488,600
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,411,600
Jan 19, 2026	0.34	0.35	0.34	0.34	0.34	-	1,186,600
Jan 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,138,600
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,833,100
Jan 14, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	6,112,100
Jan 13, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,526,100
Jan 12, 2026	0.32	0.33	0.32	0.33	0.33	-	707,600
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	494,000
Jan 8, 2026	0.33	0.33	0.32	0.33	0.33	-	270,000
Jan 7, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	338,700
Jan 6, 2026	0.33	0.34	0.32	0.33	0.33	-1.49%	869,800
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	658,300
Jan 2, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	651,400
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	112,300
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	662,100
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	791,000
Dec 26, 2025	0.33	0.34	0.33	0.33	0.33	-	375,500
Dec 24, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	170,700
Dec 23, 2025	0.33	0.34	0.33	0.33	0.33	-	512,600
Dec 22, 2025	0.32	0.34	0.32	0.33	0.33	-	1,195,800
Dec 19, 2025	0.32	0.33	0.32	0.33	0.33	-	543,500
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	354,900
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	423,900
Dec 16, 2025	0.32	0.32	0.31	0.32	0.32	-	417,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	45,900
Dec 12, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	39,100
Dec 11, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	490,900
Dec 10, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	198,900
Dec 9, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	226,800
Dec 8, 2025	0.33	0.33	0.32	0.33	0.33	-	345,200
Dec 5, 2025	0.33	0.33	0.32	0.33	0.33	-	577,700
Dec 4, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	1,306,500
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	362,900
Dec 2, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	138,600
Dec 1, 2025	0.32	0.33	0.32	0.32	0.32	-	527,000
Nov 28, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	154,500
Nov 27, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	371,000
Nov 26, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	106,800
Nov 25, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	853,500
Nov 24, 2025	0.32	0.32	0.31	0.32	0.32	-	395,400
Nov 21, 2025	0.31	0.32	0.31	0.32	0.32	-	499,800
Nov 20, 2025	0.32	0.33	0.31	0.32	0.32	-	279,200
Nov 19, 2025	0.32	0.32	0.31	0.32	0.32	-	233,200
Nov 18, 2025	0.32	0.32	0.31	0.32	0.32	-	150,500
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	-	536,600
Nov 14, 2025	0.32	0.32	0.31	0.32	0.32	-3.08%	803,200
Nov 13, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	910,700
Nov 12, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	480,100
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-	199,300
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	-	1,139,900
Nov 7, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	673,200
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-	417,300
Nov 5, 2025	0.34	0.34	0.33	0.34	0.34	-	1,242,300
Nov 4, 2025	0.35	0.35	0.34	0.34	0.34	-	2,999,700
Nov 3, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	545,100
Oct 31, 2025	0.35	0.35	0.34	0.35	0.35	-	983,700
Oct 30, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	2,016,000
Oct 29, 2025	0.35	0.36	0.34	0.35	0.35	-	3,497,200
Oct 28, 2025	0.35	0.36	0.35	0.35	0.35	-	2,203,600
Oct 27, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	2,541,600
Oct 24, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	5,209,200
Oct 23, 2025	0.33	0.35	0.32	0.34	0.34	1.49%	7,013,000
Oct 22, 2025	0.31	0.34	0.31	0.34	0.34	9.84%	3,923,300
Oct 21, 2025	0.31	0.32	0.31	0.31	0.31	-	210,100
Oct 17, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	1,754,500
Oct 16, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	412,600
Oct 15, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	2,305,800
Oct 14, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,459,500
Oct 13, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	2,153,900