Tipco Asphalt PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	13.90	14.00	13.90	13.90	13.90	-	1,367,623
Jun 18, 2026	13.80	14.00	13.80	13.90	13.90	0.72%	6,567,792
Jun 17, 2026	13.90	13.90	13.80	13.80	13.80	-0.72%	1,873,481
Jun 16, 2026	13.90	14.00	13.70	13.90	13.90	-0.71%	4,590,684
Jun 15, 2026	13.90	14.00	13.80	14.00	14.00	1.45%	11,350,800
Jun 12, 2026	13.80	13.80	13.70	13.80	13.80	-	1,083,917
Jun 11, 2026	13.70	13.80	13.70	13.80	13.80	0.73%	654,246
Jun 10, 2026	13.70	13.80	13.70	13.70	13.70	-	968,488
Jun 9, 2026	13.70	13.80	13.70	13.70	13.70	-	566,317
Jun 8, 2026	13.70	13.80	13.70	13.70	13.70	-0.72%	1,054,425
Jun 5, 2026	13.70	13.80	13.70	13.80	13.80	-	558,322
Jun 4, 2026	13.70	13.80	13.70	13.80	13.80	0.73%	1,060,607
Jun 2, 2026	13.80	13.80	13.70	13.70	13.70	-0.72%	2,784,500
May 29, 2026	13.80	13.80	13.70	13.80	13.80	0.73%	959,607
May 28, 2026	13.70	13.80	13.70	13.70	13.70	-0.72%	810,031
May 27, 2026	13.80	13.80	13.70	13.80	13.80	-	628,223
May 26, 2026	13.80	13.80	13.70	13.80	13.80	-	835,690
May 25, 2026	13.80	13.80	13.70	13.80	13.80	-	721,988
May 22, 2026	13.70	13.80	13.70	13.80	13.80	-	1,207,992
May 21, 2026	13.70	13.80	13.70	13.80	13.80	0.73%	614,578
May 20, 2026	13.70	13.80	13.70	13.70	13.70	-	767,868
May 19, 2026	13.70	13.80	13.70	13.70	13.70	-	671,137
May 18, 2026	13.70	13.80	13.60	13.70	13.70	-	1,050,126
May 15, 2026	13.90	13.90	13.70	13.70	13.70	-1.44%	1,382,329
May 14, 2026	13.80	13.90	13.70	13.90	13.90	0.72%	3,228,821