Ticketplus Ltd. TP
AMEX · United States · Technology Services
$7.85-0.39 (-4.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.85 | -4.72% | $8.51 | $9.76 | $7.85 | 2.81K |
| 2026-10-01 | $8.24 | +2.87% | $8.09 | $8.61 | $8.09 | 5.40K |
| 2026-09-30 | $8.01 | -1.11% | $7.99 | $8.09 | $7.81 | 3.40K |
| 2026-09-29 | $8.10 | +7.86% | $8.00 | $8.10 | $7.81 | 6.30K |
| 2026-09-28 | $7.51 | -6.12% | $8.06 | $8.33 | $7.51 | 18.50K |
| 2026-09-25 | $8.00 | -4.65% | $8.31 | $8.31 | $8.00 | 9.20K |
| 2026-09-24 | $8.39 | +1.94% | $8.00 | $8.40 | $8.00 | 10.20K |
| 2026-09-23 | $8.23 | -2.02% | $8.05 | $8.40 | $8.05 | 6.40K |
| 2026-09-22 | $8.40 | +2.56% | $8.20 | $8.41 | $7.90 | 10.80K |
| 2026-09-21 | $8.19 | -0.85% | $8.34 | $8.42 | $6.82 | 140.40K |
| 2026-09-18 | $8.26 | -1.20% | $8.36 | $8.38 | $8.20 | 1.40K |
| 2026-09-17 | $8.36 | +0.12% | $8.13 | $8.44 | $8.13 | 4.00K |
| 2026-09-16 | $8.35 | -0.36% | $8.28 | $8.37 | $8.00 | 7.00K |
| 2026-09-15 | $8.38 | +3.08% | $8.18 | $8.50 | $8.18 | 4.40K |
| 2026-09-14 | $8.13 | -4.91% | $8.63 | $8.63 | $8.11 | 19.20K |
| 2026-09-11 | $8.55 | -3.82% | $8.90 | $8.90 | $8.32 | 19.40K |
| 2026-09-10 | $8.89 | +2.18% | $8.95 | $9.09 | $8.10 | 20.80K |
| 2026-09-09 | $8.70 | -3.33% | $9.07 | $9.36 | $8.61 | 57.90K |
| 2026-09-08 | $9.00 | +0.11% | $9.00 | $9.20 | $8.91 | 20.30K |
| 2026-09-04 | $8.99 | +1.01% | $8.90 | $9.00 | $8.32 | 45.10K |
| 2026-09-03 | $8.90 | +3.01% | $8.73 | $9.19 | $8.60 | 16.80K |
| 2026-09-02 | $8.64 | -1.93% | $8.73 | $9.59 | $8.64 | 32.00K |
| 2026-09-01 | $8.81 | -14.05% | $10.19 | $10.19 | $8.72 | 66.20K |
| 2026-08-31 | $10.25 | +30.91% | $8.00 | $12.14 | $8.00 | 548.50K |
| 2026-08-28 | $7.83 | +9.21% | $6.80 | $8.18 | $6.80 | 34.70K |
| 2026-08-27 | $7.17 | -8.19% | $7.07 | $7.42 | $7.00 | 36.20K |
| 2026-08-26 | $7.81 | -2.50% | $8.00 | $8.08 | $7.79 | 9.90K |
| 2026-08-25 | $8.01 | -0.87% | $7.91 | $8.08 | $7.40 | 11.40K |
| 2026-08-24 | $8.08 | +1.13% | $7.95 | $8.18 | $7.41 | 33.10K |
| 2026-08-21 | $7.99 | +4.44% | $7.80 | $8.23 | $7.39 | 63.90K |
| 2026-08-20 | $7.65 | +7.75% | $7.17 | $7.97 | $7.11 | 82.00K |
| 2026-08-19 | $7.10 | 0.00% | $7.16 | $7.35 | $7.10 | 14.10K |
| 2026-08-18 | $7.10 | +1.00% | $7.23 | $7.40 | $6.85 | 39.90K |
| 2026-08-17 | $7.03 | -5.51% | $7.49 | $7.49 | $6.80 | 20.30K |
| 2026-08-14 | $7.44 | +1.50% | $7.29 | $7.59 | $7.01 | 20.90K |
| 2026-08-13 | $7.33 | +6.39% | $6.80 | $7.50 | $6.80 | 66.20K |
| 2026-08-12 | $6.89 | -9.22% | $7.74 | $7.74 | $6.10 | 90.00K |
| 2026-08-11 | $7.59 | +3.83% | $7.16 | $7.74 | $7.16 | 47.90K |
| 2026-08-10 | $7.31 | +4.43% | $6.88 | $7.55 | $6.88 | 95.40K |
| 2026-08-07 | $7.00 | — | $7.00 | $7.40 | $6.50 | 197.80K |