Tipco Asphalt PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.80	13.80	13.70	13.80	-	-	135,999
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
May 13, 2026	13.70	13.80	13.70	13.80	13.80	-	876,065
May 12, 2026	13.70	13.80	13.70	13.80	13.80	0.73%	714,237
May 11, 2026	13.70	13.80	13.70	13.70	13.70	-	779,197
May 8, 2026	13.70	13.80	13.60	13.70	13.70	0.74%	1,090,763
May 7, 2026	13.80	13.80	13.60	13.60	13.60	-1.45%	1,547,204
May 6, 2026	13.90	13.90	13.70	13.80	13.80	-0.72%	1,028,038
May 5, 2026	13.50	13.90	13.50	13.90	13.90	2.96%	2,445,243
Apr 30, 2026	13.60	13.60	13.40	13.50	13.50	-	896,552
Apr 29, 2026	13.40	13.60	13.40	13.50	13.50	0.75%	1,055,157
Apr 28, 2026	13.50	13.60	13.40	13.40	13.40	-0.74%	1,039,653
Apr 27, 2026	13.50	13.60	13.50	13.50	13.50	-	934,486
Apr 24, 2026	13.50	13.60	13.50	13.50	13.50	-	518,950
Apr 23, 2026	13.60	13.60	13.50	13.50	13.50	-0.74%	796,983
Apr 22, 2026	13.80	13.80	13.60	13.60	13.60	-1.45%	1,409,974
Apr 21, 2026	13.90	13.90	13.70	13.80	13.80	-	1,493,141
Apr 20, 2026	13.90	13.90	13.80	13.80	13.80	-0.72%	558,337
Apr 17, 2026	13.90	14.00	13.80	13.90	13.90	-0.71%	2,912,192
Apr 16, 2026	13.90	14.00	13.90	14.00	14.00	0.72%	2,374,175
Apr 10, 2026	13.90	14.00	13.80	13.90	13.90	0.72%	2,102,022
Apr 9, 2026	13.90	13.90	13.80	13.80	13.80	-0.72%	2,668,271
Apr 8, 2026	14.00	14.00	13.70	13.90	13.90	-0.71%	4,164,968
Apr 7, 2026	13.90	14.20	13.90	14.00	14.00	0.72%	10,104,790
Apr 3, 2026	13.80	14.00	13.70	13.90	13.90	0.72%	4,382,810
Apr 2, 2026	13.60	13.80	13.60	13.80	13.80	0.73%	1,985,582
Apr 1, 2026	13.50	13.80	13.50	13.70	13.70	1.48%	1,884,347
Mar 31, 2026	13.40	13.60	13.40	13.50	13.50	0.75%	1,576,502
Mar 30, 2026	13.30	13.50	13.20	13.40	13.40	-	1,985,096
Mar 27, 2026	13.10	13.40	13.00	13.40	13.40	3.08%	3,626,668
Mar 26, 2026	13.30	13.30	13.00	13.00	13.00	-1.52%	2,704,685
Mar 25, 2026	13.00	13.40	13.00	13.20	13.20	2.33%	4,023,245
Mar 24, 2026	13.00	13.10	12.90	12.90	12.90	-	1,802,994
Mar 23, 2026	13.00	13.10	12.90	12.90	12.90	-1.53%	2,793,241
Mar 20, 2026	13.10	13.30	13.00	13.10	13.10	-	1,654,129
Mar 19, 2026	13.10	13.30	12.90	13.10	13.10	-	4,632,559
Mar 18, 2026	13.20	13.30	13.10	13.10	13.10	-	2,308,067
Mar 17, 2026	12.90	13.20	12.90	13.10	13.10	1.55%	2,316,278
Mar 16, 2026	12.90	13.00	12.80	12.90	12.90	-	2,184,987
Mar 13, 2026	13.00	13.00	12.80	12.90	12.90	-0.77%	1,552,160
Mar 12, 2026	12.90	13.10	12.80	13.00	13.00	0.78%	1,954,048
Mar 11, 2026	13.10	13.10	12.90	12.90	12.90	-	2,352,145
Mar 10, 2026	12.90	13.00	12.70	12.90	12.90	1.57%	3,026,090
Mar 9, 2026	12.50	12.80	12.40	12.70	12.70	-0.78%	4,784,836