5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
+6.12%
Ticketplus Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.46 | $8.07 (-4.61%) | $8.53 | $8.00 | 39.11 K | $96.64 M |
| 10/28/2026 | $8.80 | $8.07 (-8.3%) | $9.40 | $8.03 | 208.35 K | $96.64 M |
| 10/27/2026 | $8.30 | $8.50 (2.41%) | $8.55 | $8.10 | 7.95 K | $101.79 M |
| 10/26/2026 | $8.59 | $8.60 (0.12%) | $8.60 | $8.10 | 2.80 K | $102.99 M |
| 10/23/2026 | $7.94 | $8.38 (5.54%) | $8.65 | $7.75 | 12.01 K | $100.35 M |
| 10/22/2026 | $7.47 | $8.35 (11.78%) | $8.38 | $7.33 | 11.30 K | $100.00 M |
| 10/21/2026 | $8.40 | $8.38 (-0.24%) | $8.40 | $7.60 | 4.11 K | $100.35 M |
| 10/20/2026 | $8.56 | $8.29 (-3.15%) | $8.56 | $7.70 | 2.30 K | $99.28 M |
| 10/19/2026 | $8.00 | $8.43 (5.37%) | $8.65 | $8.00 | 2.01 K | $100.95 M |
| 10/16/2026 | $8.57 | $8.61 (0.47%) | $8.61 | $7.34 | 11.70 K | $103.11 M |
| 10/15/2026 | $8.60 | $8.42 (-2.09%) | $8.79 | $7.79 | 12.40 K | $100.83 M |
| 10/14/2026 | $8.28 | $8.00 (-3.38%) | $8.95 | $7.50 | 23.34 K | $95.80 M |
| 10/13/2026 | $8.70 | $8.88 (2.07%) | $8.90 | $8.01 | 6.20 K | $106.34 M |
| 10/12/2026 | $9.33 | $8.98 (-3.75%) | $9.33 | $8.20 | 5.60 K | $107.54 M |
| 10/09/2026 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 443 | $110.17 M |
| 10/08/2026 | $9.25 | $9.20 (-0.54%) | $9.25 | $8.53 | 6.73 K | $110.17 M |
| 10/07/2026 | $8.97 | $9.00 (0.33%) | $9.05 | $7.81 | 3.04 K | $107.78 M |
| 10/06/2026 | $8.63 | $9.05 (4.87%) | $9.06 | $7.93 | 83.80 K | $108.38 M |
| 10/05/2026 | $8.37 | $8.90 (6.33%) | $9.27 | $8.33 | 13.10 K | $106.58 M |
| 10/02/2026 | $8.51 | $8.63 (1.41%) | $9.76 | $7.85 | 10.93 K | $103.35 M |
| 10/01/2026 | $8.09 | $8.24 (1.85%) | $8.61 | $8.09 | 5.42 K | $98.68 M |
| 09/30/2026 | $7.99 | $8.01 (0.25%) | $8.09 | $7.81 | 3.40 K | $95.92 M |
| 09/29/2026 | $8.00 | $8.10 (1.25%) | $8.10 | $7.81 | 6.35 K | $97.00 M |
| 09/28/2026 | $8.06 | $7.51 (-6.82%) | $8.33 | $7.51 | 18.52 K | $89.94 M |
| 09/25/2026 | $8.31 | $8.00 (-3.73%) | $8.31 | $8.00 | 9.20 K | $95.80 M |
| 09/24/2026 | $8.00 | $8.39 (4.88%) | $8.40 | $8.00 | 10.20 K | $100.47 M |
| 09/23/2026 | $8.05 | $8.23 (2.24%) | $8.40 | $8.05 | 6.40 K | $98.56 M |
| 09/22/2026 | $8.20 | $8.40 (2.44%) | $8.41 | $7.90 | 10.84 K | $100.59 M |
| 09/21/2026 | $8.34 | $8.19 (-1.8%) | $8.42 | $6.82 | 140.40 K | $98.08 M |
| 09/18/2026 | $8.36 | $8.26 (-1.2%) | $8.38 | $8.20 | 1.40 K | $98.92 M |
| 09/17/2026 | $8.13 | $8.36 (2.83%) | $8.44 | $8.13 | 4.02 K | $100.12 M |
| 09/16/2026 | $8.28 | $8.35 (0.85%) | $8.37 | $8.00 | 7.04 K | $100.00 M |
| 09/15/2026 | $8.18 | $8.38 (2.44%) | $8.50 | $8.18 | 4.40 K | $100.35 M |
| 09/14/2026 | $8.63 | $8.13 (-5.79%) | $8.63 | $8.11 | 19.20 K | $97.36 M |
| 09/11/2026 | $8.90 | $8.55 (-3.93%) | $8.90 | $8.32 | 19.40 K | $102.39 M |
| 09/10/2026 | $8.95 | $8.89 (-0.67%) | $9.09 | $8.10 | 20.80 K | $106.46 M |
| 09/09/2026 | $9.07 | $8.70 (-4.08%) | $9.36 | $8.61 | 57.90 K | $104.19 M |
| 09/08/2026 | $9.00 | $9.00 (0%) | $9.20 | $8.91 | 20.34 K | $107.78 M |
| 09/04/2026 | $8.90 | $8.99 (1.01%) | $9.00 | $8.32 | 45.10 K | $107.66 M |
| 09/03/2026 | $8.73 | $8.90 (1.95%) | $9.19 | $8.60 | 16.84 K | $106.58 M |
| 09/02/2026 | $8.73 | $8.64 (-1.03%) | $9.59 | $8.64 | 32.00 K | $103.47 M |
| 09/01/2026 | $10.19 | $8.81 (-13.54%) | $10.19 | $8.72 | 66.26 K | $105.50 M |
| 08/31/2026 | $8.00 | $10.25 (28.13%) | $12.14 | $8.00 | 551.31 K | $122.75 M |
| 08/28/2026 | $6.80 | $7.83 (15.15%) | $8.18 | $6.80 | 34.70 K | $93.77 M |
| 08/27/2026 | $7.07 | $7.17 (1.41%) | $7.42 | $7.00 | 36.20 K | $85.86 M |
| 08/26/2026 | $8.00 | $7.81 (-2.38%) | $8.08 | $7.79 | 9.90 K | $93.53 M |
| 08/25/2026 | $7.91 | $8.01 (1.26%) | $8.08 | $7.40 | 11.40 K | $95.92 M |
| 08/24/2026 | $7.95 | $8.07 (1.51%) | $8.18 | $7.41 | 33.10 K | $96.64 M |
| 08/21/2026 | $7.80 | $7.99 (2.44%) | $8.23 | $7.39 | 63.90 K | $95.68 M |
| 08/20/2026 | $7.17 | $7.65 (6.69%) | $7.97 | $7.11 | 82.00 K | $91.61 M |
| 08/19/2026 | $7.16 | $7.10 (-0.84%) | $7.35 | $7.10 | 14.11 K | $85.03 M |
| 08/18/2026 | $7.23 | $7.10 (-1.8%) | $7.40 | $6.85 | 39.90 K | $85.03 M |
| 08/17/2026 | $7.49 | $7.03 (-6.14%) | $7.49 | $6.80 | 20.30 K | $84.19 M |
| 08/14/2026 | $7.29 | $7.44 (2.06%) | $7.59 | $7.01 | 20.94 K | $89.10 M |
| 08/13/2026 | $6.80 | $7.33 (7.79%) | $7.50 | $6.80 | 66.21 K | $87.78 M |
| 08/12/2026 | $7.74 | $6.89 (-10.98%) | $7.74 | $6.10 | 90.00 K | $82.51 M |
| 08/11/2026 | $7.16 | $7.59 (6.01%) | $7.74 | $7.16 | 47.91 K | $90.89 M |
| 08/10/2026 | $6.88 | $7.31 (6.25%) | $7.55 | $6.88 | 95.47 K | $87.54 M |
| 08/07/2026 | $7.00 | $7.00 (0%) | $7.40 | $6.50 | 197.80 K | $83.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.