T.M.C. Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.69	0.70	0.68	0.69	0.69	-	57,900
Mar 6, 2026	0.69	0.70	0.67	0.69	0.69	-1.43%	26,000
Mar 5, 2026	0.70	0.70	0.68	0.70	0.70	6.06%	7,200
Mar 4, 2026	0.70	0.70	0.63	0.66	0.66	-5.71%	1,079,042
Mar 2, 2026	0.71	0.71	0.69	0.70	0.70	-2.78%	275,300
Feb 27, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	366,200
Feb 26, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	424,000
Feb 25, 2026	0.72	0.72	0.69	0.72	0.72	1.41%	288,600
Feb 24, 2026	0.71	0.72	0.70	0.71	0.71	-	552,000
Feb 23, 2026	0.72	0.73	0.71	0.71	0.71	-4.05%	137,300
Feb 20, 2026	0.73	0.74	0.71	0.74	0.74	1.37%	116,101
Feb 19, 2026	0.73	0.75	0.72	0.73	0.73	-1.35%	98,700
Feb 18, 2026	0.74	0.74	0.73	0.74	0.74	-1.33%	31,200
Feb 17, 2026	0.73	0.75	0.71	0.75	0.75	-	60,500
Feb 16, 2026	0.72	0.77	0.71	0.75	0.75	4.17%	271,049
Feb 13, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	103,301
Feb 12, 2026	0.71	0.72	0.70	0.71	0.71	-	161,800
Feb 11, 2026	0.71	0.73	0.71	0.71	0.71	-1.39%	15,900
Feb 10, 2026	0.71	0.72	0.71	0.72	0.72	-	71,802
Feb 9, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	4,200
Feb 6, 2026	0.71	0.71	0.71	0.71	0.71	-	1,500
Feb 5, 2026	0.71	0.72	0.70	0.71	0.71	-	111,000
Feb 4, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	50,500
Feb 3, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	238,450
Feb 2, 2026	0.71	0.72	0.70	0.71	0.71	-	308,250
Jan 30, 2026	0.71	0.72	0.71	0.71	0.71	-	68,600
Jan 29, 2026	0.70	0.72	0.67	0.71	0.71	-	555,250
Jan 28, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	179,000
Jan 27, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	9,500
Jan 26, 2026	0.71	0.71	0.71	0.71	0.71	-	99,000
Jan 23, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	1,300
Jan 22, 2026	0.72	0.72	0.72	0.72	0.72	-	4,500
Jan 21, 2026	0.74	0.74	0.71	0.72	0.72	1.41%	25,001
Jan 20, 2026	0.72	0.72	0.71	0.71	0.71	-	45,500
Jan 19, 2026	0.72	0.72	0.71	0.71	0.71	-	151,101
Jan 16, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	200
Jan 15, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	17,201
Jan 14, 2026	0.71	0.74	0.71	0.71	0.71	-	1,014,700
Jan 13, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	575,400
Jan 12, 2026	0.71	0.72	0.71	0.72	0.72	-	118,725
Jan 9, 2026	0.71	0.72	0.71	0.72	0.72	-	115,200
Jan 8, 2026	0.71	0.72	0.71	0.72	0.72	-	11,500
Jan 7, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	160,201
Jan 6, 2026	0.71	0.71	0.71	0.71	0.71	-	253,100
Jan 5, 2026	0.72	0.74	0.71	0.71	0.71	-1.39%	229,500
Dec 30, 2025	0.73	0.73	0.71	0.72	0.72	1.41%	21,300
Dec 29, 2025	0.71	0.73	0.71	0.71	0.71	-	59,800
Dec 26, 2025	0.71	0.72	0.71	0.71	0.71	-	24,901
Dec 25, 2025	0.71	0.72	0.71	0.71	0.71	-	123,850
Dec 24, 2025	0.72	0.72	0.71	0.71	0.71	-	18,400