OTC Markets OTCPK - Delayed Quote USD

TravelSky Technology Limited (TSYHY)

Compare
11.40
-0.82
(-6.70%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.40 11.48 11.39 11.40 11.40 12,100
Jan 8, 2025 12.18 12.22 12.15 12.22 12.22 5,100
Jan 7, 2025 12.59 12.59 12.44 12.48 12.48 6,200
Jan 6, 2025 12.83 12.88 12.77 12.84 12.84 3,700
Jan 3, 2025 12.68 12.70 12.60 12.63 12.63 7,300
Jan 2, 2025 12.77 12.81 12.69 12.77 12.77 5,400
Dec 31, 2024 13.27 13.27 13.16 13.19 13.19 3,100
Dec 30, 2024 13.18 13.23 13.18 13.23 13.23 6,000
Dec 27, 2024 13.64 13.68 13.57 13.62 13.62 4,700
Dec 26, 2024 13.58 13.65 13.58 13.65 13.65 3,600
Dec 24, 2024 13.54 13.61 13.53 13.60 13.60 2,300
Dec 23, 2024 13.48 13.56 13.44 13.55 13.55 5,200
Dec 20, 2024 13.43 13.64 13.43 13.53 13.53 11,100
Dec 19, 2024 13.54 13.70 13.02 13.33 13.33 6,400
Dec 18, 2024 13.17 13.20 12.93 12.95 12.95 9,100
Dec 17, 2024 13.03 13.16 13.03 13.14 13.14 5,400
Dec 16, 2024 12.88 13.36 12.88 13.31 13.31 11,000
Dec 13, 2024 13.45 13.45 13.37 13.40 13.40 5,500
Dec 12, 2024 13.52 13.54 13.49 13.52 13.52 5,100
Dec 11, 2024 13.70 13.71 13.62 13.71 13.71 7,700
Dec 10, 2024 13.77 13.80 13.75 13.80 13.80 4,300
Dec 9, 2024 14.63 14.82 14.62 14.62 14.62 3,300
Dec 6, 2024 14.10 14.14 14.04 14.04 14.04 2,800
Dec 5, 2024 13.44 13.52 13.43 13.49 13.49 3,200
Dec 4, 2024 13.40 13.42 13.35 13.42 13.42 3,400
Dec 3, 2024 13.41 13.61 13.04 13.61 13.61 2,400
Dec 2, 2024 13.71 13.72 13.09 13.56 13.56 13,800
Nov 29, 2024 13.28 13.67 13.28 13.60 13.60 3,900
Nov 27, 2024 12.98 13.00 12.95 12.99 12.99 2,000
Nov 26, 2024 12.67 12.68 12.63 12.68 12.68 2,500
Nov 25, 2024 12.86 12.90 12.83 12.90 12.90 2,600
Nov 22, 2024 12.90 12.94 12.90 12.94 12.94 2,200
Nov 21, 2024 12.80 13.17 12.80 13.06 13.06 2,700
Nov 20, 2024 13.31 13.37 13.26 13.37 13.37 1,800
Nov 19, 2024 13.09 13.22 13.09 13.11 13.11 1,600
Nov 18, 2024 12.69 13.31 12.69 13.20 13.20 6,400
Nov 15, 2024 13.02 13.08 12.95 13.08 13.08 11,300
Nov 14, 2024 13.24 13.24 13.15 13.21 13.21 4,200
Nov 13, 2024 13.69 13.69 13.64 13.65 13.65 3,000
Nov 12, 2024 14.03 14.03 13.92 13.98 13.98 3,400
Nov 11, 2024 14.44 14.44 14.33 14.41 14.41 2,400
Nov 8, 2024 14.56 14.57 14.56 14.57 14.57 800
Nov 7, 2024 14.85 14.93 14.85 14.93 14.93 1,000
Nov 6, 2024 14.38 14.38 14.36 14.36 14.36 700
Nov 5, 2024 14.57 14.65 14.57 14.60 14.60 2,800
Nov 4, 2024 14.13 14.23 14.04 14.19 14.19 2,400
Nov 1, 2024 13.71 14.32 13.71 14.28 14.28 2,400
Oct 31, 2024 14.00 14.06 13.94 14.05 14.05 1,400
Oct 30, 2024 13.79 13.87 13.79 13.84 13.84 1,300
Oct 29, 2024 14.20 14.26 14.14 14.14 14.14 1,400
Oct 28, 2024 14.08 14.23 14.01 14.01 14.01 2,500
Oct 25, 2024 13.85 13.88 13.75 13.75 13.75 3,100
Oct 24, 2024 13.89 13.91 13.84 13.84 13.84 1,500
Oct 23, 2024 13.94 13.94 13.94 13.94 13.94 600
Oct 22, 2024 14.35 14.49 14.30 14.49 14.49 2,400
Oct 21, 2024 14.20 14.25 14.09 14.25 14.25 4,200
Oct 18, 2024 14.35 14.35 14.30 14.30 14.30 1,500
Oct 17, 2024 13.95 13.95 13.81 13.82 13.82 6,100
Oct 16, 2024 14.26 14.33 14.26 14.32 14.32 1,300
Oct 15, 2024 14.26 14.26 14.15 14.15 14.15 600
Oct 14, 2024 14.66 15.41 14.66 15.18 15.18 54,100
Oct 11, 2024 15.15 15.53 15.08 15.20 15.20 17,500
Oct 10, 2024 15.06 15.31 15.00 15.30 15.30 86,500
Oct 9, 2024 14.76 14.82 14.76 14.77 14.77 2,400
Oct 8, 2024 15.65 15.65 15.10 15.10 15.10 2,100
Oct 7, 2024 17.23 17.39 17.16 17.39 17.39 2,600
Oct 4, 2024 15.92 15.92 15.81 15.86 15.86 1,600
Oct 3, 2024 15.42 15.42 15.03 15.03 15.03 900
Oct 2, 2024 15.68 16.15 15.68 15.78 15.78 6,000
Oct 1, 2024 14.53 14.81 14.53 14.79 14.79 2,200
Sep 30, 2024 14.72 14.75 14.46 14.46 14.46 2,300
Sep 27, 2024 14.57 14.68 14.46 14.68 14.68 2,200
Sep 26, 2024 13.50 13.60 13.43 13.57 13.57 6,500
Sep 25, 2024 12.84 12.84 12.84 12.84 12.84 -
Sep 24, 2024 12.47 12.84 12.46 12.84 12.84 10,300
Sep 23, 2024 11.78 11.85 11.78 11.84 11.84 3,400
Sep 20, 2024 12.06 12.06 11.87 11.87 11.87 3,100
Sep 19, 2024 11.82 11.92 11.82 11.92 11.92 1,400
Sep 18, 2024 11.58 11.58 11.42 11.56 11.56 15,300
Sep 17, 2024 11.60 11.60 11.51 11.55 11.55 900
Sep 16, 2024 11.41 11.50 11.37 11.38 11.38 12,200
Sep 13, 2024 11.45 11.53 11.44 11.44 11.44 1,200
Sep 12, 2024 11.42 11.42 11.42 11.42 11.42 700
Sep 11, 2024 11.40 11.53 11.29 11.53 11.53 12,700
Sep 10, 2024 11.41 11.57 11.41 11.53 11.53 5,300
Sep 9, 2024 11.93 11.93 11.89 11.89 11.89 1,100
Sep 6, 2024 11.76 11.90 11.60 11.60 11.60 4,500
Sep 5, 2024 12.10 12.13 11.75 11.94 11.94 2,000
Sep 4, 2024 12.30 12.30 11.76 11.82 11.82 2,600
Sep 3, 2024 12.11 12.23 11.68 11.87 11.87 14,100
Aug 30, 2024 12.28 12.91 12.23 12.23 12.23 3,100
Aug 29, 2024 11.79 11.79 11.32 11.64 11.64 1,800
Aug 28, 2024 10.36 10.36 10.17 10.31 10.31 9,200
Aug 27, 2024 10.31 10.46 10.17 10.46 10.46 3,900
Aug 26, 2024 10.64 10.64 10.54 10.56 10.56 1,400
Aug 23, 2024 10.39 10.41 10.35 10.41 10.41 2,300
Aug 22, 2024 10.30 10.61 10.30 10.37 10.37 20,200
Aug 21, 2024 10.54 10.90 10.54 10.90 10.90 2,400
Aug 20, 2024 10.97 10.97 10.81 10.81 10.81 1,800
Aug 19, 2024 11.12 11.36 11.04 11.36 11.36 3,000
Aug 16, 2024 10.86 11.30 10.86 11.30 11.30 4,700
Aug 15, 2024 11.33 11.45 11.24 11.24 11.24 1,100
Aug 14, 2024 10.95 10.95 10.76 10.87 10.87 1,300
Aug 13, 2024 10.70 11.04 10.70 11.00 11.00 6,000
Aug 12, 2024 10.77 11.11 10.47 10.47 10.47 1,900
Aug 9, 2024 10.96 11.22 10.70 11.03 11.03 12,400
Aug 8, 2024 11.02 11.58 11.02 11.37 11.37 2,100
Aug 7, 2024 11.35 11.79 10.91 11.79 11.79 6,000
Aug 6, 2024 10.90 11.09 10.90 11.09 11.09 5,200
Aug 5, 2024 10.57 10.77 10.57 10.65 10.65 10,500
Aug 2, 2024 10.79 10.79 10.65 10.69 10.69 4,700
Aug 1, 2024 11.08 11.08 10.96 10.96 10.96 2,000
Jul 31, 2024 11.24 11.27 11.15 11.15 11.15 1,600
Jul 30, 2024 10.84 10.93 10.79 10.79 10.79 13,800
Jul 29, 2024 11.16 11.23 11.15 11.18 11.18 10,700
Jul 26, 2024 11.27 11.35 11.27 11.35 11.35 1,800
Jul 25, 2024 11.44 11.48 11.35 11.35 11.35 3,100
Jul 24, 2024 11.47 11.62 11.44 11.44 11.44 5,700
Jul 23, 2024 11.58 11.66 11.55 11.59 11.59 2,400
Jul 22, 2024 12.05 12.05 11.91 11.99 11.99 3,400
Jul 19, 2024 11.90 11.94 11.85 11.90 11.90 6,600
Jul 18, 2024 12.32 12.32 12.31 12.31 12.31 1,600
Jul 17, 2024 12.51 12.51 12.41 12.46 12.46 1,500
Jul 16, 2024 12.64 12.83 12.64 12.81 12.81 3,800
Jul 15, 2024 12.42 12.47 12.40 12.40 12.40 4,400
Jul 12, 2024 12.69 12.69 12.63 12.63 12.63 8,700
Jul 11, 2024 12.57 12.63 12.57 12.58 12.58 2,600
Jul 10, 2024 12.06 12.07 12.05 12.07 12.07 3,100
Jul 9, 2024 11.80 11.96 11.80 11.92 11.92 21,100
Jul 8, 2024 11.52 11.61 11.51 11.59 11.59 1,900
Jul 5, 2024 11.78 11.78 11.68 11.75 11.75 29,500
Jul 3, 2024 11.92 11.99 11.92 11.97 11.97 2,700
Jul 2, 2024 11.35 11.36 11.31 11.36 11.36 138,300
Jul 1, 2024 11.69 11.69 11.62 11.63 11.63 66,700
Jun 28, 2024 11.62 11.65 11.57 11.57 11.57 93,800
Jun 27, 2024 0.22 Dividend
Jun 27, 2024 11.72 11.72 11.63 11.70 11.70 15,900
Jun 26, 2024 12.28 12.31 12.19 12.22 12.00 5,100
Jun 25, 2024 12.23 12.37 12.23 12.36 12.14 5,700
Jun 24, 2024 12.50 12.55 12.50 12.55 12.32 1,000
Jun 21, 2024 12.47 12.47 12.46 12.46 12.23 1,500
Jun 20, 2024 13.22 13.22 12.72 12.82 12.59 8,500
Jun 18, 2024 13.12 13.12 12.94 13.08 12.84 7,400
Jun 17, 2024 13.42 13.72 13.16 13.72 13.47 2,300
Jun 14, 2024 13.48 13.48 13.25 13.25 13.01 1,300
Jun 13, 2024 13.30 13.30 13.26 13.26 13.02 500
Jun 12, 2024 13.48 13.48 13.41 13.41 13.17 1,400
Jun 11, 2024 12.94 12.94 12.86 12.86 12.63 2,400
Jun 10, 2024 13.46 13.46 13.39 13.44 13.19 1,100
Jun 7, 2024 13.40 13.54 13.40 13.48 13.24 900
Jun 6, 2024 13.57 13.74 13.53 13.74 13.49 1,200
Jun 5, 2024 13.48 13.48 13.48 13.48 13.24 1,000
Jun 4, 2024 13.50 13.66 13.50 13.66 13.41 800
Jun 3, 2024 13.08 13.18 12.96 13.06 12.82 7,700
May 31, 2024 13.17 13.17 13.07 13.07 12.84 1,900
May 30, 2024 13.15 13.15 13.15 13.15 12.91 500
May 29, 2024 13.20 13.44 13.20 13.44 13.20 6,500
May 28, 2024 13.37 13.53 13.37 13.49 13.25 1,900
May 24, 2024 13.74 13.74 13.36 13.36 13.12 2,200
May 23, 2024 13.69 13.73 13.65 13.72 13.47 1,400
May 22, 2024 14.01 14.01 14.01 14.01 13.75 3,900
May 21, 2024 14.31 14.34 14.31 14.34 14.08 1,000
May 20, 2024 14.36 14.57 14.29 14.57 14.31 4,600
May 17, 2024 14.83 15.01 14.83 14.95 14.68 2,700
May 16, 2024 14.36 14.51 14.36 14.51 14.25 1,700
May 15, 2024 14.16 14.16 14.16 14.16 13.91 500
May 14, 2024 14.35 14.35 14.16 14.16 13.91 1,000
May 13, 2024 14.75 14.75 14.65 14.65 14.39 2,800
May 10, 2024 13.73 14.30 13.73 13.89 13.64 2,700
May 9, 2024 13.49 13.61 13.39 13.44 13.20 3,200
May 8, 2024 13.05 13.34 13.05 13.34 13.10 700
May 7, 2024 13.08 13.18 13.08 13.18 12.94 1,300
May 6, 2024 13.75 13.75 13.51 13.51 13.27 2,700
May 3, 2024 13.51 13.75 13.51 13.75 13.50 2,200
May 2, 2024 13.30 13.56 13.30 13.56 13.32 3,800
May 1, 2024 12.99 12.99 12.99 12.99 12.76 800
Apr 30, 2024 12.86 12.98 12.86 12.91 12.67 13,000
Apr 29, 2024 13.30 13.44 13.23 13.44 13.20 3,300
Apr 26, 2024 13.76 13.76 13.51 13.58 13.34 20,000
Apr 25, 2024 12.97 13.12 12.85 12.85 12.62 2,400
Apr 24, 2024 12.77 12.86 12.68 12.86 12.63 2,700
Apr 23, 2024 12.20 12.32 12.12 12.19 11.97 4,700
Apr 22, 2024 11.65 11.82 11.65 11.82 11.61 14,400
Apr 19, 2024 11.71 11.78 11.65 11.71 11.50 5,800
Apr 18, 2024 11.88 11.98 11.70 11.80 11.59 8,300
Apr 17, 2024 11.66 11.66 11.63 11.64 11.43 1,600
Apr 16, 2024 11.34 11.58 11.34 11.52 11.31 4,500
Apr 15, 2024 11.74 11.78 11.55 11.55 11.34 50,300
Apr 12, 2024 11.87 11.87 11.61 11.84 11.63 9,500
Apr 11, 2024 12.35 12.39 12.18 12.39 12.17 3,800
Apr 10, 2024 12.03 12.11 12.03 12.11 11.90 1,200
Apr 9, 2024 12.02 12.11 12.02 12.07 11.85 2,600
Apr 8, 2024 12.00 12.00 11.83 11.88 11.67 5,600
Apr 5, 2024 11.59 11.67 11.59 11.64 11.43 2,500
Apr 4, 2024 11.98 12.18 11.98 12.00 11.78 2,700
Apr 3, 2024 11.88 11.97 11.88 11.95 11.73 1,700
Apr 2, 2024 12.49 12.60 12.44 12.44 12.22 2,000
Apr 1, 2024 12.23 12.37 12.17 12.17 11.95 10,600
Mar 28, 2024 12.11 12.11 12.06 12.09 11.87 11,200
Mar 27, 2024 11.28 11.34 11.28 11.34 11.14 2,200
Mar 26, 2024 11.33 11.56 11.33 11.56 11.35 2,100
Mar 25, 2024 11.83 11.83 11.68 11.77 11.55 4,500
Mar 22, 2024 11.82 11.83 11.70 11.83 11.62 2,800
Mar 21, 2024 12.20 12.30 12.16 12.16 11.94 2,000
Mar 20, 2024 12.00 12.08 11.88 12.08 11.86 7,000
Mar 19, 2024 11.52 11.72 11.46 11.72 11.51 3,800
Mar 18, 2024 11.65 11.65 11.53 11.58 11.37 2,900
Mar 15, 2024 11.04 11.54 11.04 11.53 11.32 5,500
Mar 14, 2024 11.70 11.70 11.36 11.46 11.25 59,800
Mar 13, 2024 11.41 11.58 11.41 11.42 11.21 1,800
Mar 12, 2024 12.09 12.09 11.44 11.65 11.44 5,900
Mar 11, 2024 11.51 11.63 11.48 11.48 11.27 3,000
Mar 8, 2024 11.42 11.61 11.42 11.57 11.36 5,800
Mar 7, 2024 11.75 11.85 11.71 11.85 11.64 2,300
Mar 6, 2024 11.87 12.05 11.87 11.97 11.75 3,400
Mar 5, 2024 11.30 11.50 11.28 11.40 11.19 8,700
Mar 4, 2024 11.33 11.48 11.33 11.48 11.27 5,800
Mar 1, 2024 11.76 11.91 11.76 11.89 11.67 3,400
Feb 29, 2024 11.82 12.00 11.75 12.00 11.78 7,000
Feb 28, 2024 11.95 12.15 11.56 11.69 11.48 3,400
Feb 27, 2024 11.51 11.68 11.44 11.67 11.46 15,000
Feb 26, 2024 11.18 11.75 10.82 11.32 11.12 4,800
Feb 23, 2024 11.17 11.26 11.04 11.19 10.99 10,000
Feb 22, 2024 11.05 11.24 10.99 11.24 11.04 4,800
Feb 21, 2024 11.20 11.38 11.14 11.38 11.17 4,100
Feb 20, 2024 10.58 10.65 10.50 10.50 10.31 5,500
Feb 16, 2024 10.32 10.35 10.18 10.18 10.00 3,300
Feb 15, 2024 10.28 10.34 10.13 10.34 10.15 4,900
Feb 14, 2024 10.19 10.31 10.17 10.17 9.99 19,600
Feb 13, 2024 10.39 10.39 10.19 10.20 10.02 2,900
Feb 12, 2024 10.25 10.57 10.25 10.49 10.30 7,200
Feb 9, 2024 10.06 10.22 10.06 10.22 10.04 2,600
Feb 8, 2024 10.35 10.39 10.28 10.32 10.14 2,400
Feb 7, 2024 10.28 10.33 10.28 10.29 10.10 1,700
Feb 6, 2024 10.33 10.47 10.33 10.47 10.28 6,000
Feb 5, 2024 9.96 10.10 9.96 10.05 9.87 12,400
Feb 2, 2024 10.09 10.10 9.97 10.02 9.84 41,800
Feb 1, 2024 10.32 10.44 10.29 10.36 10.17 51,500
Jan 31, 2024 10.00 10.20 10.00 10.03 9.85 34,100
Jan 30, 2024 10.06 10.21 10.06 10.21 10.03 4,400
Jan 29, 2024 10.55 10.55 10.41 10.44 10.25 28,900
Jan 26, 2024 10.53 10.60 10.53 10.57 10.38 4,400
Jan 25, 2024 11.02 11.02 10.98 10.98 10.78 1,900
Jan 24, 2024 10.52 10.54 10.46 10.46 10.27 5,200
Jan 23, 2024 9.83 10.18 9.83 10.13 9.95 4,300
Jan 22, 2024 9.56 9.61 9.50 9.57 9.40 15,400
Jan 19, 2024 10.37 10.54 10.33 10.54 10.35 8,200
Jan 18, 2024 11.46 11.46 11.35 11.41 11.20 10,000
Jan 17, 2024 12.14 12.29 12.14 12.24 12.02 34,900
Jan 16, 2024 16.31 16.31 15.90 15.98 15.69 32,800
Jan 12, 2024 15.91 16.07 15.84 15.91 15.63 4,400
Jan 11, 2024 16.00 16.00 15.70 15.85 15.56 4,600

Related Tickers

AMADF Amadeus IT Group, S.A.
72.24
0.00%
 
CAPMF Capgemini SE
157.34
0.00%
 
AEXAF Atos SE
0.0026
+4.00%
 
CRCW The Crypto Company
0.0010
+66.67%
 
UIS Unisys Corporation
6.27
-3.09%
 
AUROW Aurora Innovation, Inc.
1.4100
-17.06%
 
APLD Applied Digital Corporation
8.29
-4.77%
 
AUR Aurora Innovation, Inc.
6.99
-13.22%