Tingo Group Inc. (TIO) Historical Stock Data

0.69 ↑0.68 (9,605.63%)

As of November 13, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, TIO is up 210.83% a day on average. There have been 8 days where Tingo Group Inc. closed green and 22 days where TIO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-12	0.01	0.01	↓$0.00 (-29.70%)	0.01	0.01	94.98K
2024-04-05	0.01	0.02	↑$0.00 (36.36%)	0.01	0.02	313K
2024-04-01	0.71	0.69	↓$0.02 (-3.10%)	0.67	0.80	6.75M
2024-03-22	0.04	0.03	↓$0.01 (-33.33%)	0.02	0.04	1.77M
2024-03-21	0.04	0.04	↓$0.00 (-12.50%)	0.04	0.04	2.53M
2024-03-15	0.71	0.69	↓$0.02 (-3.10%)	0.67	0.80	6.75M
2024-03-13	0.03	0.03	↓$0.00 (-1.43%)	0.02	0.04	2.55M
2024-03-08	0.03	0.02	↓$0.01 (-20.00%)	0.02	0.03	1.04M
2024-03-01	0.00	0.03	↑$0.03 (6,425.00%)	0.00	0.15	18.15M
2023-11-13	0.71	0.69	↓$0.02 (-3.10%)	0.67	0.80	6.75M
2023-11-10	0.73	0.71	↓$0.02 (-3.36%)	0.68	0.73	1.93M
2023-11-09	0.66	0.70	↑$0.04 (5.69%)	0.64	0.74	4.05M
2023-11-08	0.67	0.64	↓$0.03 (-4.85%)	0.63	0.68	2.09M
2023-11-07	0.65	0.67	↑$0.02 (3.28%)	0.64	0.69	2.64M
2023-11-06	0.70	0.66	↓$0.04 (-5.93%)	0.65	0.72	2.62M
2023-11-03	0.70	0.70	↓$0.01 (-0.85%)	0.69	0.76	2.79M
2023-11-02	0.72	0.70	↓$0.02 (-3.17%)	0.68	0.73	3.05M
2023-11-01	0.78	0.72	↓$0.06 (-7.47%)	0.71	0.78	2.63M
2023-10-31	0.78	0.78	↑$0.01 (0.67%)	0.76	0.83	1.89M
2023-10-30	0.76	0.77	↑$0.02 (2.18%)	0.75	0.80	1.61M
2023-10-27	0.79	0.75	↓$0.03 (-4.36%)	0.75	0.79	1.41M
2023-10-26	0.82	0.79	↓$0.03 (-3.54%)	0.77	0.83	1.36M
2023-10-25	0.84	0.82	↓$0.03 (-3.24%)	0.81	0.86	807.70K
2023-10-24	0.78	0.85	↑$0.06 (8.11%)	0.78	0.85	1.89M
2023-10-23	0.78	0.78	↓$0.00 (-0.50%)	0.77	0.80	1.16M
2023-10-20	0.79	0.77	↓$0.02 (-3.09%)	0.76	0.82	1.74M
2023-10-19	0.82	0.78	↓$0.04 (-4.87%)	0.77	0.84	2.02M
2023-10-18	0.85	0.81	↓$0.04 (-4.98%)	0.80	0.88	1.92M
2023-10-17	0.90	0.88	↓$0.02 (-2.04%)	0.88	0.94	1.86M
2023-10-16	0.90	0.92	↑$0.02 (2.20%)	0.88	0.92	1.61M