Tipco Asphalt PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	17.60	17.60	17.10	17.20	17.20	-2.27%	7,225,834
Sep 1, 2026	17.70	17.80	17.40	17.60	17.60	-1.12%	8,947,945
Aug 31, 2026	17.20	17.90	17.10	17.80	17.80	5.95%	40,783,610
Aug 28, 2026	16.90	17.40	16.80	16.80	16.80	-	16,527,720
Aug 27, 2026	16.80	16.90	16.60	16.80	16.80	-0.59%	5,075,738
Aug 26, 2026	16.90	17.00	16.60	16.90	16.90	0.60%	7,612,184
Aug 25, 2026	16.80	17.00	16.70	16.80	16.80	-1.18%	7,666,420
Aug 24, 2026	17.30	17.30	16.90	17.00	17.00	-1.73%	10,135,919
Aug 21, 2026	16.90	17.30	16.60	17.30	17.30	2.37%	12,657,910
Aug 20, 2026	16.90	17.10	16.70	16.90	16.90	0.60%	9,651,942
Aug 19, 2026	16.50	17.10	16.50	16.80	16.80	0.60%	16,003,500
Aug 18, 2026	16.30	16.80	16.30	16.70	16.70	1.83%	19,111,524
Aug 17, 2026	15.70	16.40	15.70	16.40	16.40	4.46%	12,968,292
Aug 14, 2026	16.20	16.30	15.60	15.70	15.70	-3.09%	20,693,228
Aug 13, 2026	15.30	16.20	15.00	16.20	16.20	10.20%	41,557,630
Aug 11, 2026	15.10	15.10	14.70	14.70	14.70	-2.65%	11,401,780
Aug 10, 2026	15.30	15.30	14.90	15.10	15.10	-0.66%	6,676,994
Aug 7, 2026	15.30	15.30	15.10	15.20	15.20	-1.30%	4,687,246
Aug 6, 2026	15.40	15.40	15.10	15.40	15.40	-	11,668,724
Aug 5, 2026	15.80	15.80	15.30	15.40	15.40	0.65%	18,777,673
Aug 4, 2026	15.40	15.40	15.20	15.30	15.30	-1.29%	14,492,124
Aug 3, 2026	14.70	15.50	14.60	15.50	15.50	10.71%	62,676,380
Jul 31, 2026	14.00	14.20	13.90	14.00	14.00	-	5,579,980
Jul 30, 2026	13.80	14.00	13.80	14.00	14.00	1.45%	2,769,537
Jul 27, 2026	14.10	14.10	13.80	13.80	13.80	-1.43%	6,243,929
Jul 24, 2026	14.00	14.10	13.80	14.00	14.00	0.72%	6,111,930
Jul 23, 2026	13.90	14.00	13.90	13.90	13.90	-	778,966
Jul 22, 2026	14.20	14.20	13.90	13.90	13.90	-2.11%	5,538,200
Jul 21, 2026	14.30	14.30	14.10	14.20	14.20	-	5,071,406
Jul 20, 2026	14.30	14.30	13.90	14.20	14.20	-0.70%	8,026,132
Jul 17, 2026	14.40	14.40	14.20	14.30	14.30	-0.69%	5,840,997
Jul 16, 2026	13.80	14.40	13.80	14.40	14.40	3.60%	8,621,816
Jul 15, 2026	13.80	13.90	13.80	13.90	13.90	-	1,311,104
Jul 14, 2026	13.80	13.90	13.80	13.90	13.90	-	5,107,564
Jul 13, 2026	13.80	13.90	13.70	13.90	13.90	0.72%	5,412,985
Jul 10, 2026	13.80	13.80	13.70	13.80	13.80	-	1,177,125
Jul 9, 2026	13.70	13.80	13.60	13.80	13.80	0.73%	2,364,670
Jul 8, 2026	13.90	13.90	13.70	13.70	13.70	-1.44%	2,965,638
Jul 7, 2026	13.80	13.90	13.80	13.90	13.90	-	1,724,115
Jul 6, 2026	13.90	13.90	13.80	13.90	13.90	0.72%	1,438,945
Jul 3, 2026	13.70	13.90	13.60	13.80	13.80	0.73%	5,614,584
Jul 2, 2026	13.60	13.70	13.50	13.70	13.70	0.74%	3,838,636
Jul 1, 2026	13.50	13.70	13.50	13.60	13.60	0.74%	2,507,112
Jun 30, 2026	13.60	13.60	13.40	13.50	13.50	-0.74%	6,256,595
Jun 29, 2026	13.50	13.60	13.50	13.60	13.60	1.49%	2,312,471
Jun 26, 2026	13.70	13.70	13.40	13.40	13.40	-2.19%	6,858,640
Jun 25, 2026	13.70	13.80	13.60	13.70	13.70	-0.72%	3,691,155
Jun 24, 2026	13.60	13.80	13.60	13.80	13.80	1.47%	1,268,306
Jun 23, 2026	13.80	13.80	13.60	13.60	13.60	-1.45%	2,691,600
Jun 22, 2026	13.90	13.90	13.80	13.80	13.80	-0.72%	1,861,626