Tingo Group Inc. (TIO)
NASDAQ: TIO
· Real-Time Price · USD
0.69
0.00 (0.00%)
At close: Jun 17, 2025, 10:00 PM
TIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 66.67% | 29,317 |
| Jul 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 8,716 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1,510 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 8,292 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 5,767 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 23,007 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 15,348 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 12,467 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 9,746 |
| Jun 30, 2025 | 0.01 | 0.06 | 0.01 | 0.01 | 0.01 | -50.00% | 18,629 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 2,508 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 13,793 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 38,070 |
| Jun 24, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 100.00% | 15,038 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 4,943 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 12,685 |
| Jun 18, 2025 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -50.00% | 33,516 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 6,747,169 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 2,950 |
| Jun 13, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 100.00% | 2,191 |