T.M.C. Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.71	0.72	0.71	0.71	0.71	-	124,800
Dec 22, 2025	0.71	0.72	0.70	0.71	0.71	-	179,300
Dec 19, 2025	0.72	0.72	0.70	0.71	0.71	-	222,600
Dec 18, 2025	0.71	0.72	0.71	0.71	0.71	-	708,800
Dec 17, 2025	0.71	0.71	0.71	0.71	0.71	-	213,900
Dec 16, 2025	0.71	0.71	0.70	0.71	0.71	1.43%	502,000
Dec 15, 2025	0.72	0.72	0.61	0.70	0.70	-1.41%	823,000
Dec 12, 2025	0.72	0.72	0.71	0.71	0.71	-	8,600
Dec 11, 2025	0.72	0.72	0.71	0.71	0.71	-	157,300
Dec 9, 2025	0.71	0.72	0.69	0.71	0.71	1.43%	1,882,701
Dec 8, 2025	0.74	0.74	0.68	0.70	0.70	-5.41%	550,300
Dec 4, 2025	0.75	0.75	0.73	0.74	0.74	-	59,201
Dec 3, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	14,000
Dec 2, 2025	0.73	0.76	0.72	0.73	0.73	-	302,300
Dec 1, 2025	0.72	0.73	0.70	0.73	0.73	1.39%	209,000
Nov 28, 2025	0.73	0.73	0.71	0.72	0.72	1.41%	139,200
Nov 27, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	23,200
Nov 26, 2025	0.72	0.72	0.70	0.70	0.70	-4.11%	369,000