TCM Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.32	0.33	0.31	0.32	0.32	-	306,405
Jun 4, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	303,001
Jun 2, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	83,700
May 29, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	855,000
May 28, 2026	0.30	0.31	0.30	0.31	0.31	-	56,200
May 27, 2026	0.31	0.31	0.30	0.31	0.31	-	807,425
May 26, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	179,700
May 25, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	277,500
May 22, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	63,840
May 21, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	183,801
May 20, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	2,511,203
May 19, 2026	0.33	0.33	0.31	0.32	0.32	-5.88%	3,090,500
May 18, 2026	0.35	0.35	0.33	0.34	0.34	-5.56%	876,700
May 15, 2026	0.35	0.36	0.34	0.36	0.36	5.88%	1,437,200
May 14, 2026	0.34	0.35	0.34	0.34	0.34	-	637,601
May 13, 2026	0.34	0.35	0.34	0.34	0.34	-	990,800
May 12, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	1,198,400
May 11, 2026	0.32	0.34	0.32	0.33	0.33	-	891,500
May 8, 2026	0.32	0.33	0.32	0.33	0.33	-	217,327
May 7, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	392,759
May 6, 2026	0.34	0.34	0.33	0.34	0.34	-	87,500
May 5, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	1,825,700
Apr 30, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	640,729
Apr 29, 2026	0.33	0.34	0.33	0.33	0.33	-	323,200
Apr 28, 2026	0.32	0.33	0.32	0.33	0.33	-	518,001
Apr 27, 2026	0.33	0.33	0.32	0.33	0.33	-	128,500
Apr 24, 2026	0.32	0.34	0.32	0.33	0.33	-	770,801
Apr 23, 2026	0.32	0.34	0.32	0.33	0.33	-	432,400
Apr 22, 2026	0.33	0.34	0.33	0.33	0.33	-	371,840
Apr 21, 2026	0.33	0.33	0.32	0.33	0.33	-	947,602
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	991,900
Apr 17, 2026	0.34	0.35	0.33	0.34	0.34	6.25%	1,177,200
Apr 16, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	288,800
Apr 10, 2026	0.34	0.36	0.32	0.33	0.33	3.13%	4,565,711
Apr 9, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	370,700
Apr 8, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	853,501
Apr 7, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	1,044,462
Apr 3, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	1,627,600
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	324,001
Apr 1, 2026	0.31	0.33	0.31	0.31	0.31	3.33%	938,509
Mar 31, 2026	0.30	0.34	0.30	0.30	0.30	-	2,171,510
Mar 30, 2026	0.31	0.31	0.29	0.30	0.30	-	354,413
Mar 27, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	245,912
Mar 26, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	240,600
Mar 25, 2026	0.32	0.33	0.31	0.31	0.31	-	478,100
Mar 24, 2026	0.32	0.34	0.31	0.31	0.31	-	1,437,200
Mar 23, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	325,000
Mar 20, 2026	0.32	0.34	0.31	0.32	0.32	3.23%	1,515,449
Mar 19, 2026	0.30	0.36	0.30	0.31	0.31	3.33%	7,324,910
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	1,983,600