T.M.C. Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.75	0.75	0.73	0.73	0.73	1.39%	36,300
Aug 27, 2025	0.70	0.77	0.70	0.72	0.72	1.41%	443,000
Aug 26, 2025	0.71	0.73	0.71	0.71	0.71	-1.39%	72,000
Aug 25, 2025	0.72	0.72	0.72	0.72	0.72	-	94,600
Aug 22, 2025	0.71	0.73	0.71	0.72	0.72	2.86%	73,500
Aug 21, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	50,500
Aug 20, 2025	0.71	0.72	0.71	0.71	0.71	-	105,300
Aug 19, 2025	0.72	0.72	0.70	0.71	0.71	1.43%	39,000
Aug 18, 2025	0.72	0.73	0.70	0.70	0.70	-1.41%	202,300
Aug 15, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	42,910
Aug 14, 2025	0.71	0.72	0.71	0.72	0.72	-	138,600
Aug 13, 2025	0.71	0.73	0.70	0.72	0.72	1.41%	119,100
Aug 8, 2025	0.71	0.73	0.71	0.71	0.71	-	38,300
Aug 7, 2025	0.71	0.73	0.70	0.71	0.71	-1.39%	52,700
Aug 6, 2025	0.73	0.73	0.72	0.72	0.72	-	800
Aug 5, 2025	0.73	0.73	0.70	0.72	0.72	1.41%	77,748
Aug 4, 2025	0.74	0.74	0.71	0.71	0.71	-	52,100
Aug 1, 2025	0.74	0.74	0.71	0.71	0.71	-1.39%	206,400
Jul 31, 2025	0.73	0.73	0.72	0.72	0.72	-	12,700
Jul 30, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	5,300
Jul 29, 2025	0.73	0.75	0.68	0.70	0.70	-5.41%	278,010
Jul 25, 2025	0.74	0.75	0.74	0.74	0.74	-1.33%	6,000
Jul 24, 2025	0.75	0.75	0.73	0.75	0.75	-	14,300
Jul 23, 2025	0.72	0.75	0.72	0.75	0.75	2.74%	62,419
Jul 22, 2025	0.74	0.74	0.73	0.73	0.73	-2.67%	79,910
Jul 21, 2025	0.74	0.75	0.73	0.75	0.75	-1.32%	12,300
Jul 18, 2025	0.74	0.79	0.73	0.76	0.76	2.70%	250,600
Jul 17, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	300
Jul 16, 2025	0.73	0.74	0.72	0.73	0.73	-	42,800
Jul 15, 2025	0.75	0.77	0.73	0.73	0.73	-	91,300
Jul 14, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	16,300
Jul 11, 2025	0.73	0.74	0.71	0.74	0.74	-	71,800
Jul 9, 2025	0.72	0.74	0.72	0.74	0.74	-	300
Jul 8, 2025	0.73	0.74	0.72	0.74	0.74	-	47,800
Jul 7, 2025	0.72	0.74	0.72	0.74	0.74	2.78%	13,100
Jul 4, 2025	0.72	0.82	0.71	0.72	0.72	-	414,120
Jul 3, 2025	0.72	0.74	0.71	0.72	0.72	1.41%	42,700
Jul 2, 2025	0.71	0.72	0.70	0.71	0.71	-	32,600
Jul 1, 2025	0.70	0.71	0.70	0.71	0.71	-	104,100
Jun 30, 2025	0.71	0.71	0.70	0.71	0.71	-	64,020
Jun 27, 2025	0.71	0.72	0.69	0.71	0.71	-2.74%	274,900
Jun 26, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	70,000
Jun 25, 2025	0.71	0.71	0.69	0.71	0.71	-1.39%	136,000
Jun 24, 2025	0.73	0.73	0.71	0.72	0.72	1.41%	4,500
Jun 23, 2025	0.70	0.75	0.68	0.71	0.71	-1.39%	602,120
Jun 20, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	409,000
Jun 19, 2025	0.69	0.71	0.69	0.71	0.71	-1.39%	127,270
Jun 18, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	25,900
Jun 17, 2025	0.71	0.71	0.70	0.71	0.71	-1.39%	56,100
Jun 16, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	44,300