Tourism Enterprises Co. - 4170.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	14.58	14.62	14.62	15.13	14.32	1.65M
February 18, 2026	14.9	14.76	14.76	14.97	14.1	2.16M
February 17, 2026	13.8	15.02	15.02	15.1	13.53	4.35M
February 16, 2026	14.06	13.73	13.73	14.1	13.72	471,918
February 15, 2026	14.09	14.06	14.06	14.39	14.01	669,809
February 12, 2026	14.39	14.06	14.06	14.5	14.02	1.45M
February 11, 2026	13.07	14.36	14.36	14.36	13.07	3.93M
February 10, 2026	13.31	13.06	13.06	13.42	12.99	703,538
February 09, 2026	13.71	13.35	13.35	13.71	13.26	460,541
February 08, 2026	13.5	13.5	13.5	13.75	13.3	262,563
February 05, 2026	13.73	13.38	13.38	13.8	13.28	454,160
February 04, 2026	14.04	13.72	13.72	14.04	13.69	601,477
February 03, 2026	13.9	13.97	13.97	14.19	13.82	772,266
February 02, 2026	14.16	13.94	13.94	14.3	13.71	1.3M
February 01, 2026	13.62	13.83	13.83	14.06	13.5	1.63M
January 29, 2026	13.81	13.62	13.62	13.88	13.6	850,735
January 28, 2026	14.26	13.81	13.81	14.38	13.81	1.62M
January 27, 2026	13	14.17	14.17	14.17	12.95	3.44M
January 26, 2026	13.16	12.89	12.89	13.18	12.89	616,109
January 25, 2026	12.94	13.13	13.13	13.44	12.93	874,709
January 22, 2026	13.17	12.95	12.95	13.26	12.95	746,006
January 21, 2026	13.22	13.18	13.18	13.52	13.1	850,824
January 20, 2026	13.75	13.42	13.42	13.8	13.21	2.24M
January 19, 2026	12.34	13.53	13.53	13.53	12.22	3.69M
January 18, 2026	11.61	12.3	12.3	12.45	11.61	1.28M
January 15, 2026	11.8	11.6	11.6	11.9	11.6	330,183
January 14, 2026	11.74	11.8	11.8	12.01	11.62	887,230
January 13, 2026	11.69	11.74	11.74	11.8	11.47	790,853
January 12, 2026	11.23	11.63	11.63	11.69	11.22	909,764
January 11, 2026	11.02	11.24	11.24	11.3	11.01	322,432
January 08, 2026	11.17	11.02	11.02	11.26	11	302,444
January 07, 2026	11.26	11.19	11.19	11.6	11.17	1.04M
January 06, 2026	11.2	11	11	11.32	11	476,176
January 05, 2026	10.97	11.16	11.16	11.4	10.97	902,400
January 04, 2026	11.39	11	11	11.39	10.9	515,678
January 01, 2026	11.01	11.16	11.16	11.24	11	233,176
December 31, 2025	10.75	11.04	11.04	11.04	10.75	598,366
December 30, 2025	11.4	10.61	10.61	11.4	10.57	734,539
December 29, 2025	10.5	11.03	11.03	11.18	10.5	1.1M
December 28, 2025	11.33	10.68	10.68	11.38	10.6	536,318
December 25, 2025	11.47	11.39	11.39	11.57	11.39	158,791
December 24, 2025	11.6	11.47	11.47	11.6	11.41	221,422
December 23, 2025	11.4	11.51	11.51	11.65	11.4	374,854
December 22, 2025	11.73	11.45	11.45	11.76	11.33	513,242
December 21, 2025	11.8	11.74	11.74	11.96	11.73	632,777
December 18, 2025	11.94	11.75	11.75	11.95	11.62	322,596
December 17, 2025	11.96	11.88	11.88	11.98	11.82	372,680
December 16, 2025	12.16	11.96	11.96	12.19	11.92	467,251
December 15, 2025	12.1	12.13	12.13	12.16	11.9	646,098
December 14, 2025	12.3	12	12	12.3	11.95	515,025
December 11, 2025	12.32	12.24	12.24	12.42	12.21	519,440
December 10, 2025	12.26	12.3	12.3	12.41	12.19	689,800
December 09, 2025	12.3	12.29	12.29	12.4	12.21	371,854
December 08, 2025	12.42	12.3	12.3	12.53	12.19	323,256
December 07, 2025	12.69	12.38	12.38	12.77	12.33	438,802
December 04, 2025	12.35	12.52	12.52	12.66	12.28	656,819
December 03, 2025	12.16	12.24	12.24	12.43	12.16	286,251
December 02, 2025	12.38	12.16	12.16	12.44	12.14	543,123
December 01, 2025	12.32	12.38	12.38	12.49	12.2	723,099
November 30, 2025	12.89	12.32	12.32	13	12.32	980,860

Tourism Enterprises Co. (4170.SR) SAU