NYSEAMERICAN : TP
Ticketplus Ltd. — Price history
Technology · Software - Application · Chile
Last price 8.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 107.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ticketplus Ltd. (TP) closed at 8.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.83 | 9 | 8.74 | 8.89 | 1,169 | +5.71% |
| 2026-10-30 | 7.5 | 8.975 | 7.5 | 8.41 | 29,564 | +4.21% |
| 2026-10-29 | 8.46 | 8.525 | 8 | 8.07 | 39,112 | +0.00% |
| 2026-10-28 | 8.8 | 9.4 | 8.03 | 8.07 | 208,345 | -5.06% |
| 2026-10-27 | 8.3 | 8.547 | 8.1 | 8.5 | 7,946 | -1.12% |
| 2026-10-26 | 8.59 | 8.597 | 8.101 | 8.597 | 2,803 | +2.59% |
| 2026-10-23 | 7.94 | 8.65 | 7.745 | 8.38 | 12,010 | +0.36% |
| 2026-10-22 | 7.47 | 8.38 | 7.33 | 8.35 | 11,283 | -0.36% |
| 2026-10-21 | 8.4 | 8.4 | 7.601 | 8.38 | 4,107 | +1.08% |
| 2026-10-20 | 8.561 | 8.561 | 7.702 | 8.29 | 2,261 | -1.67% |
| 2026-10-19 | 8 | 8.65 | 8 | 8.431 | 2,009 | -2.08% |
| 2026-10-16 | 8.569 | 8.61 | 7.34 | 8.61 | 11,675 | +2.26% |
| 2026-10-15 | 8.6 | 8.79 | 7.79 | 8.42 | 12,358 | +5.25% |
| 2026-10-14 | 8.275 | 8.95 | 7.5 | 8 | 23,341 | -9.91% |
| 2026-10-13 | 8.7 | 8.9 | 8.01 | 8.88 | 6,182 | -1.11% |
| 2026-10-12 | 9.33 | 9.33 | 8.2 | 8.98 | 5,598 | -2.39% |
| 2026-10-08 | 9.25 | 9.25 | 8.525 | 9.2 | 6,730 | +2.22% |
| 2026-10-07 | 8.97 | 9.05 | 7.81 | 9 | 3,044 | -0.55% |
| 2026-10-06 | 8.63 | 9.062 | 7.926 | 9.05 | 83,751 | +1.69% |
| 2026-10-05 | 8.37 | 9.27 | 8.331 | 8.9 | 13,061 | +3.13% |
| 2026-10-02 | 8.51 | 9.76 | 7.851 | 8.63 | 10,924 | +4.73% |
| 2026-10-01 | 8.09 | 8.61 | 8.09 | 8.24 | 5,419 | +2.87% |
| 2026-09-30 | 7.99 | 8.09 | 7.81 | 8.01 | 3,357 | -1.11% |
| 2026-09-29 | 8 | 8.1 | 7.805 | 8.1 | 6,346 | +7.85% |
| 2026-09-28 | 8.06 | 8.327 | 7.51 | 7.51 | 18,523 | -6.13% |
| 2026-09-25 | 8.31 | 8.31 | 8 | 8 | 9,192 | -4.68% |
| 2026-09-24 | 8 | 8.395 | 8 | 8.393 | 10,180 | +1.98% |
| 2026-09-23 | 8.05 | 8.4 | 8.05 | 8.23 | 6,362 | -2.02% |
| 2026-09-22 | 8.2 | 8.41 | 7.9 | 8.4 | 10,842 | +2.60% |
| 2026-09-21 | 8.343 | 8.42 | 6.82 | 8.187 | 140,388 | -0.88% |
| 2026-09-18 | 8.36 | 8.38 | 8.2 | 8.26 | 1,352 | -1.20% |
| 2026-09-17 | 8.127 | 8.44 | 8.127 | 8.36 | 4,014 | +0.12% |
| 2026-09-16 | 8.28 | 8.37 | 8 | 8.35 | 7,036 | -0.36% |
| 2026-09-15 | 8.18 | 8.5 | 8.18 | 8.38 | 4,389 | +3.05% |
| 2026-09-14 | 8.63 | 8.63 | 8.11 | 8.132 | 19,196 | -4.89% |
| 2026-09-11 | 8.9 | 8.9 | 8.32 | 8.55 | 19,357 | -3.82% |
| 2026-09-10 | 8.95 | 9.09 | 8.1 | 8.89 | 20,778 | +2.18% |
| 2026-09-09 | 9.07 | 9.359 | 8.61 | 8.7 | 57,848 | -3.33% |
| 2026-09-08 | 9 | 9.2 | 8.91 | 9 | 20,321 | +0.11% |
| 2026-09-04 | 8.9 | 9 | 8.32 | 8.99 | 45,074 | +1.01% |
| 2026-09-03 | 8.73 | 9.194 | 8.6 | 8.9 | 16,823 | +3.01% |
| 2026-09-02 | 8.73 | 9.588 | 8.64 | 8.64 | 31,654 | -1.93% |
| 2026-09-01 | 10.19 | 10.19 | 8.72 | 8.81 | 65,909 | -14.05% |
| 2026-08-31 | 8 | 12.14 | 8 | 10.25 | 538,523 | +30.91% |
| 2026-08-28 | 6.8 | 8.18 | 6.8 | 7.83 | 34,655 | +9.21% |
| 2026-08-27 | 7.07 | 7.42 | 7 | 7.17 | 36,164 | -8.19% |
| 2026-08-26 | 8 | 8.08 | 7.79 | 7.81 | 9,867 | -2.50% |
| 2026-08-25 | 7.91 | 8.08 | 7.4 | 8.01 | 11,385 | -0.80% |
| 2026-08-24 | 7.95 | 8.18 | 7.41 | 8.075 | 33,087 | +1.06% |
| 2026-08-21 | 7.8 | 8.23 | 7.39 | 7.99 | 63,867 | +4.44% |
| 2026-08-20 | 7.17 | 7.97 | 7.11 | 7.65 | 81,934 | +7.75% |
| 2026-08-19 | 7.16 | 7.35 | 7.1 | 7.1 | 14,109 | +0.00% |
| 2026-08-18 | 7.228 | 7.405 | 6.85 | 7.1 | 39,869 | +1.00% |
| 2026-08-17 | 7.49 | 7.49 | 6.8 | 7.03 | 20,271 | -5.53% |
| 2026-08-14 | 7.29 | 7.59 | 7.005 | 7.442 | 20,938 | +1.53% |
| 2026-08-13 | 6.8 | 7.5 | 6.8 | 7.33 | 66,206 | +6.39% |
| 2026-08-12 | 7.74 | 7.74 | 6.102 | 6.89 | 89,535 | -9.22% |
| 2026-08-11 | 7.16 | 7.74 | 7.16 | 7.59 | 47,895 | +3.83% |
| 2026-08-10 | 6.88 | 7.545 | 6.88 | 7.31 | 95,141 | +4.43% |