OTC Markets OTCPK - Delayed Quote USD

TravelSky Technology Limited (TSYHY)

14.16
-0.11
(-0.80%)
At close: June 3 at 3:39:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202514.1614.1614.1614.1614.16-
Jun 3, 202513.7814.1613.7814.1614.16500
Jun 2, 202514.2714.2714.2714.2714.27400
May 30, 202514.1914.1914.1914.1914.191,500
May 29, 202514.5214.7014.5214.6014.601,000
May 28, 202513.7914.5013.7914.2414.242,000
May 27, 202514.2814.3514.0514.0514.051,700
May 23, 202514.4514.4813.8414.3514.354,900
May 22, 202514.5014.9214.5014.9214.92600
May 21, 202514.6414.9814.6414.6414.641,200
May 20, 202514.0514.5314.0514.5314.531,200
May 19, 202514.6414.9614.6414.6414.643,600
May 16, 202514.4914.4914.4914.4914.49300
May 15, 202514.2414.2414.2414.2414.24900
May 14, 202514.4814.4914.2214.4914.495,700
May 13, 202514.4514.4513.9913.9913.99800
May 12, 202514.9014.9014.5914.5914.59700
May 9, 202514.6514.6514.6514.6514.65500
May 8, 202514.4514.5214.0714.3914.392,900
May 7, 202514.3214.3214.3214.3214.32300
May 6, 202514.2514.5614.2514.5014.501,100
May 5, 202514.1014.1314.1014.1314.13800
May 2, 202513.9514.1513.9514.1514.152,100
May 1, 202514.1214.4513.9814.4514.451,500
Apr 30, 202513.9413.9413.9413.9413.94400
Apr 29, 202513.8413.8413.8413.8413.84300
Apr 28, 202513.9613.9613.5913.5913.59500
Apr 25, 202514.0014.0614.0014.0614.061,600
Apr 24, 202513.9813.9813.9813.9813.98500
Apr 23, 202514.3014.4014.0814.0814.082,500
Apr 22, 202514.3214.3214.2314.3214.321,000
Apr 21, 202514.0114.0113.8513.9213.923,000
Apr 17, 202514.4414.4414.4414.4414.44500
Apr 16, 202514.0514.2713.9914.2714.272,600
Apr 15, 202514.3414.3414.3414.3414.34500
Apr 14, 202514.1314.4914.1314.3514.352,100
Apr 11, 202514.0814.0914.0814.0914.091,500
Apr 10, 202514.0014.0013.2613.2613.263,200
Apr 9, 202513.4713.9513.3613.5613.561,200
Apr 8, 202513.3513.3512.6912.6912.692,200
Apr 7, 202513.6913.7012.8313.4313.433,700
Apr 4, 202514.2714.6114.0014.2714.271,200
Apr 3, 202514.6614.6614.6614.6614.66500
Apr 2, 202514.8914.9814.8414.8414.84800
Apr 1, 202514.8914.9414.7414.7414.742,000
Mar 31, 202514.8314.8414.8314.8414.841,000
Mar 28, 202514.4214.4214.3514.3514.351,400
Mar 27, 202514.8214.8214.6014.6014.60400
Mar 26, 202514.3014.3014.2414.2414.24700
Mar 25, 202514.2214.2314.0914.0914.09800
Mar 24, 202514.0414.0413.9913.9913.99600
Mar 21, 202514.1314.1314.1314.1314.13300
Mar 20, 202514.5614.5614.5614.5614.56600
Mar 19, 202514.7514.7714.6314.6314.632,900
Mar 18, 202514.8914.8914.8814.8814.88700
Mar 17, 202514.6015.0014.6015.0015.00800
Mar 14, 202514.7014.7014.6014.6014.60700
Mar 13, 202514.3614.4414.3614.3614.36500
Mar 12, 202514.4414.4414.4414.4414.44400
Mar 11, 202514.8814.8814.4614.5514.554,200
Mar 10, 202514.0714.1113.9714.0314.033,700
Mar 7, 202514.3514.3514.2214.2214.221,300
Mar 6, 202514.5514.5514.4514.4514.45700
Mar 5, 202514.2714.2814.2414.2414.24500
Mar 4, 202513.8213.8213.8213.8213.82800
Mar 3, 202513.9013.9013.4413.6313.633,200
Feb 28, 202513.7413.9013.7313.8513.854,900
Feb 27, 202514.4314.4314.3514.3514.35500
Feb 26, 202515.1315.1315.0115.0115.01800
Feb 25, 202515.2515.2515.2515.2515.25600
Feb 24, 202515.2615.2615.1415.2615.26600
Feb 21, 202515.0015.0015.0015.0015.002,600
Feb 20, 202514.6715.2714.6714.9414.941,500
Feb 19, 202514.6514.6514.6514.6514.65600
Feb 18, 202514.5014.6714.5014.6714.671,100
Feb 14, 202513.0113.2613.0113.1613.166,500
Feb 13, 202512.4012.4012.2912.2912.291,800
Feb 12, 202512.5712.5712.5712.5712.57800
Feb 11, 202512.1912.3112.0612.0612.066,500
Feb 10, 202512.6112.6112.5112.5212.525,200
Feb 7, 202512.4512.4512.2812.2812.285,200
Feb 6, 202512.3212.3212.2912.2912.291,000
Feb 5, 202512.2412.2712.1712.2312.239,100
Feb 4, 202512.4312.4712.3912.4712.474,400
Feb 3, 202512.6112.6912.5312.6812.688,900
Jan 31, 202512.6912.7712.2912.2912.297,200
Jan 30, 202512.4512.8812.4512.8512.855,200
Jan 29, 202512.4112.4812.3612.3612.362,300
Jan 28, 202512.2312.3312.2312.3312.332,200
Jan 27, 202512.2012.2812.1912.2712.272,300
Jan 24, 202512.2712.6011.9912.1312.132,500
Jan 23, 202511.9912.0511.4211.9111.914,500
Jan 22, 202512.2412.2612.0012.0012.002,600
Jan 21, 202512.5512.8511.9512.2012.207,700
Jan 17, 202512.5112.6512.0812.1912.194,800
Jan 16, 202511.6811.6811.6111.6111.613,500
Jan 15, 202511.8211.8311.7311.7711.776,200
Jan 14, 202511.6511.7111.6011.6111.615,400
Jan 13, 202511.3211.4011.3011.4011.4013,000
Jan 10, 202511.4011.4811.3911.4011.4012,100
Jan 8, 202512.1812.2212.1512.2212.225,100
Jan 7, 202512.5912.5912.4412.4812.486,200
Jan 6, 202512.8312.8812.7712.8412.843,700
Jan 3, 202512.6812.7012.6012.6312.637,300
Jan 2, 202512.7712.8112.6912.7712.775,400
Dec 31, 202413.2713.2713.1613.1913.193,100
Dec 30, 202413.1813.2313.1813.2313.236,000
Dec 27, 202413.6413.6813.5713.6213.624,700
Dec 26, 202413.5813.6513.5813.6513.653,600
Dec 24, 202413.5413.6113.5313.6013.602,300
Dec 23, 202413.4813.5613.4413.5513.555,200
Dec 20, 202413.4313.6413.4313.5313.5311,100
Dec 19, 202413.5413.7013.0213.3313.336,400
Dec 18, 202413.1713.2012.9312.9512.959,100
Dec 17, 202413.0313.1613.0313.1413.145,400
Dec 16, 202412.8813.3612.8813.3113.3111,000
Dec 13, 202413.4513.4513.3713.4013.405,500
Dec 12, 202413.5213.5413.4913.5213.525,100
Dec 11, 202413.7013.7113.6213.7113.717,700
Dec 10, 202413.7713.8013.7513.8013.804,300
Dec 9, 202414.6314.8214.6214.6214.623,300
Dec 6, 202414.1014.1414.0414.0414.042,800
Dec 5, 202413.4413.5213.4313.4913.493,200
Dec 4, 202413.4013.4213.3513.4213.423,400
Dec 3, 202413.4113.6113.0413.6113.612,400
Dec 2, 202413.7113.7213.0913.5613.5613,800
Nov 29, 202413.2813.6713.2813.6013.603,900
Nov 27, 202412.9813.0012.9512.9912.992,000
Nov 26, 202412.6712.6812.6312.6812.682,500
Nov 25, 202412.8612.9012.8312.9012.902,600
Nov 22, 202412.9012.9412.9012.9412.942,200
Nov 21, 202412.8013.1712.8013.0613.062,700
Nov 20, 202413.3113.3713.2613.3713.371,800
Nov 19, 202413.0913.2213.0913.1113.111,600
Nov 18, 202412.6913.3112.6913.2013.206,400
Nov 15, 202413.0213.0812.9513.0813.0811,300
Nov 14, 202413.2413.2413.1513.2113.214,200
Nov 13, 202413.6913.6913.6413.6513.653,000
Nov 12, 202414.0314.0313.9213.9813.983,400
Nov 11, 202414.4414.4414.3314.4114.412,400
Nov 8, 202414.5614.5714.5614.5714.57800
Nov 7, 202414.8514.9314.8514.9314.931,000
Nov 6, 202414.3814.3814.3614.3614.36700
Nov 5, 202414.5714.6514.5714.6014.602,800
Nov 4, 202414.1314.2314.0414.1914.192,400
Nov 1, 202413.7114.3213.7114.2814.282,400
Oct 31, 202414.0014.0613.9414.0514.051,400
Oct 30, 202413.7913.8713.7913.8413.841,300
Oct 29, 202414.2014.2614.1414.1414.141,400
Oct 28, 202414.0814.2314.0114.0114.012,500
Oct 25, 202413.8513.8813.7513.7513.753,100
Oct 24, 202413.8913.9113.8413.8413.841,500
Oct 23, 202413.9413.9413.9413.9413.94600
Oct 22, 202414.3514.4914.3014.4914.492,400
Oct 21, 202414.2014.2514.0914.2514.254,200
Oct 18, 202414.3514.3514.3014.3014.301,500
Oct 17, 202413.9513.9513.8113.8213.826,100
Oct 16, 202414.2614.3314.2614.3214.321,300
Oct 15, 202414.2614.2614.1514.1514.15600
Oct 14, 202414.6615.4114.6615.1815.1854,100
Oct 11, 202415.1515.5315.0815.2015.2017,500
Oct 10, 202415.0615.3115.0015.3015.3086,500
Oct 9, 202414.7614.8214.7614.7714.772,400
Oct 8, 202415.6515.6515.1015.1015.102,100
Oct 7, 202417.2317.3917.1617.3917.392,600
Oct 4, 202415.9215.9215.8115.8615.861,600
Oct 3, 202415.4215.4215.0315.0315.03900
Oct 2, 202415.6816.1515.6815.7815.786,000
Oct 1, 202414.5314.8114.5314.7914.792,200
Sep 30, 202414.7214.7514.4614.4614.462,300
Sep 27, 202414.5714.6814.4614.6814.682,200
Sep 26, 202413.5013.6013.4313.5713.576,500
Sep 25, 202412.8412.8412.8412.8412.84-
Sep 24, 202412.4712.8412.4612.8412.8410,300
Sep 23, 202411.7811.8511.7811.8411.843,400
Sep 20, 202412.0612.0611.8711.8711.873,100
Sep 19, 202411.8211.9211.8211.9211.921,400
Sep 18, 202411.5811.5811.4211.5611.5615,300
Sep 17, 202411.6011.6011.5111.5511.55900
Sep 16, 202411.4111.5011.3711.3811.3812,200
Sep 13, 202411.4511.5311.4411.4411.441,200
Sep 12, 202411.4211.4211.4211.4211.42700
Sep 11, 202411.4011.5311.2911.5311.5312,700
Sep 10, 202411.4111.5711.4111.5311.535,300
Sep 9, 202411.9311.9311.8911.8911.891,100
Sep 6, 202411.7611.9011.6011.6011.604,500
Sep 5, 202412.1012.1311.7511.9411.942,000
Sep 4, 202412.3012.3011.7611.8211.822,600
Sep 3, 202412.1112.2311.6811.8711.8714,100
Aug 30, 202412.2812.9112.2312.2312.233,100
Aug 29, 202411.7911.7911.3211.6411.641,800
Aug 28, 202410.3610.3610.1710.3110.319,200
Aug 27, 202410.3110.4610.1710.4610.463,900
Aug 26, 202410.6410.6410.5410.5610.561,400
Aug 23, 202410.3910.4110.3510.4110.412,300
Aug 22, 202410.3010.6110.3010.3710.3720,200
Aug 21, 202410.5410.9010.5410.9010.902,400
Aug 20, 202410.9710.9710.8110.8110.811,800
Aug 19, 202411.1211.3611.0411.3611.363,000
Aug 16, 202410.8611.3010.8611.3011.304,700
Aug 15, 202411.3311.4511.2411.2411.241,100
Aug 14, 202410.9510.9510.7610.8710.871,300
Aug 13, 202410.7011.0410.7011.0011.006,000
Aug 12, 202410.7711.1110.4710.4710.471,900
Aug 9, 202410.9611.2210.7011.0311.0312,400
Aug 8, 202411.0211.5811.0211.3711.372,100
Aug 7, 202411.3511.7910.9111.7911.796,000
Aug 6, 202410.9011.0910.9011.0911.095,200
Aug 5, 202410.5710.7710.5710.6510.6510,500
Aug 2, 202410.7910.7910.6510.6910.694,700
Aug 1, 202411.0811.0810.9610.9610.962,000
Jul 31, 202411.2411.2711.1511.1511.151,600
Jul 30, 202410.8410.9310.7910.7910.7913,800
Jul 29, 202411.1611.2311.1511.1811.1810,700
Jul 26, 202411.2711.3511.2711.3511.351,800
Jul 25, 202411.4411.4811.3511.3511.353,100
Jul 24, 202411.4711.6211.4411.4411.445,700
Jul 23, 202411.5811.6611.5511.5911.592,400
Jul 22, 202412.0512.0511.9111.9911.993,400
Jul 19, 202411.9011.9411.8511.9011.906,600
Jul 18, 202412.3212.3212.3112.3112.311,600
Jul 17, 202412.5112.5112.4112.4612.461,500
Jul 16, 202412.6412.8312.6412.8112.813,800
Jul 15, 202412.4212.4712.4012.4012.404,400
Jul 12, 202412.6912.6912.6312.6312.638,700
Jul 11, 202412.5712.6312.5712.5812.582,600
Jul 10, 202412.0612.0712.0512.0712.073,100
Jul 9, 202411.8011.9611.8011.9211.9221,100
Jul 8, 202411.5211.6111.5111.5911.591,900
Jul 5, 202411.7811.7811.6811.7511.7529,500
Jul 3, 202411.9211.9911.9211.9711.972,700
Jul 2, 202411.3511.3611.3111.3611.36138,300
Jul 1, 202411.6911.6911.6211.6311.6366,700
Jun 28, 202411.6211.6511.5711.5711.5793,800
Jun 27, 2024 0.221 Dividend
Jun 27, 202411.7211.7211.6311.7011.7015,900
Jun 26, 202412.2812.3112.1912.2212.005,100
Jun 25, 202412.2312.3712.2312.3612.145,700
Jun 24, 202412.5012.5512.5012.5512.321,000
Jun 21, 202412.4712.4712.4612.4612.231,500
Jun 20, 202413.2213.2212.7212.8212.598,500
Jun 18, 202413.1213.1212.9413.0812.847,400
Jun 17, 202413.4213.7213.1613.7213.472,300
Jun 14, 202413.4813.4813.2513.2513.011,300
Jun 13, 202413.3013.3013.2613.2613.02500
Jun 12, 202413.4813.4813.4113.4113.171,400
Jun 11, 202412.9412.9412.8612.8612.632,400
Jun 10, 202413.4613.4613.3913.4413.191,100
Jun 7, 202413.4013.5413.4013.4813.24900
Jun 6, 202413.5713.7413.5313.7413.491,200
Jun 5, 202413.4813.4813.4813.4813.241,000

Related Tickers

EK9.F Aplicaciones y Tratamiento de Sistemas, S.A.
3.4600
+0.58%
 
AGILQ AgileThought, Inc.
0.0001
0.00%
 
RSYSTEMS.NS R Systems International Limited
372.45
-0.15%
 
ROLTA.NS Rolta India Limited
2.4800
0.00%
 
SASKEN.NS Sasken Technologies Limited
1,486.40
+0.32%
 
DTMXF Datametrex AI Limited
0.0750
0.00%
 
NRILY Nomura Research Institute, Ltd.
39.40
-0.51%
 
LTIM.BO LTIMindtree Limited
5,158.65
+0.11%
 
SAKSOFT.NS Saksoft Limited
200.38
+0.80%
 
SPOFF EarthLabs Inc.
0.1720
0.00%