TCM Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.43	0.53	0.43	0.48	0.48	11.63%	17,388,208
Jul 31, 2025	0.44	0.45	0.42	0.43	0.43	-	1,207,600
Jul 30, 2025	0.43	0.44	0.42	0.43	0.43	-	92,100
Jul 29, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	9,700
Jul 25, 2025	0.42	0.43	0.42	0.42	0.42	-	70,400
Jul 24, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	182,405
Jul 23, 2025	0.41	0.47	0.41	0.43	0.43	2.38%	1,202,201
Jul 22, 2025	0.42	0.43	0.42	0.42	0.42	-	130,917
Jul 21, 2025	0.41	0.43	0.41	0.42	0.42	-	116,210
Jul 18, 2025	0.42	0.43	0.42	0.42	0.42	-	171,511
Jul 17, 2025	0.42	0.43	0.41	0.42	0.42	2.44%	773,700
Jul 16, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	371,800
Jul 15, 2025	0.43	0.44	0.42	0.42	0.42	-	482,018
Jul 14, 2025	0.43	0.43	0.42	0.42	0.42	-	36,300
Jul 11, 2025	0.43	0.43	0.42	0.42	0.42	-	274,049
Jul 9, 2025	0.42	0.43	0.42	0.42	0.42	-	279,501
Jul 8, 2025	0.42	0.46	0.41	0.42	0.42	-	3,464,402
Jul 7, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	81,507
Jul 4, 2025	0.44	0.45	0.42	0.43	0.43	-4.44%	699,702
Jul 3, 2025	0.41	0.52	0.40	0.45	0.45	12.50%	6,905,901
Jul 2, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	69,701
Jul 1, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	16,207
Jun 30, 2025	0.40	0.40	0.38	0.40	0.40	2.56%	35,300
Jun 27, 2025	0.40	0.40	0.38	0.39	0.39	-	89,600
Jun 26, 2025	0.38	0.39	0.38	0.39	0.39	-	17,100
Jun 25, 2025	0.37	0.39	0.37	0.39	0.39	-	7,600
Jun 24, 2025	0.38	0.39	0.38	0.39	0.39	-	50,900
Jun 23, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	5,600
Jun 20, 2025	0.37	0.39	0.37	0.38	0.38	5.56%	16,010
Jun 19, 2025	0.36	0.39	0.36	0.36	0.36	-5.26%	102,600
Jun 18, 2025	0.38	0.38	0.37	0.38	0.38	-	119,700
Jun 17, 2025	0.37	0.39	0.37	0.38	0.38	5.56%	34,801
Jun 16, 2025	0.36	0.37	0.36	0.36	0.36	-	37,211
Jun 13, 2025	0.39	0.39	0.36	0.36	0.36	-7.69%	111,204
Jun 12, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	69,410
Jun 11, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	212,000
Jun 10, 2025	0.40	0.41	0.39	0.40	0.40	-	115,003
Jun 9, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	59,308
Jun 6, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	37,202
Jun 5, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	53,802
Jun 4, 2025	0.40	0.42	0.39	0.39	0.39	-2.50%	123,500
May 30, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	20,039
May 29, 2025	0.41	0.42	0.40	0.41	0.41	-	90,209
May 28, 2025	0.40	0.42	0.40	0.41	0.41	-2.38%	206,800
May 27, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	135,000
May 26, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	98,000
May 23, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	28,100
May 22, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	20,500
May 21, 2025	0.41	0.41	0.40	0.41	0.41	-	341,010
May 20, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	604,101