T.M.C. Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.76	0.77	0.75	0.76	0.76	-	115,600
Oct 24, 2025	0.76	0.77	0.75	0.76	0.76	-2.56%	128,900
Oct 22, 2025	0.73	0.78	0.73	0.78	0.78	2.63%	37,900
Oct 21, 2025	0.75	0.76	0.75	0.76	0.76	-	120,100
Oct 20, 2025	0.78	0.78	0.75	0.76	0.76	1.33%	80,600
Oct 17, 2025	0.76	0.78	0.75	0.75	0.75	-2.60%	50,800
Oct 16, 2025	0.78	0.78	0.75	0.77	0.77	-	78,900
Oct 15, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	41,200
Oct 14, 2025	0.76	0.78	0.75	0.75	0.75	-1.32%	186,600
Oct 10, 2025	0.77	0.79	0.75	0.76	0.76	-1.30%	127,000
Oct 9, 2025	0.75	0.78	0.75	0.77	0.77	-	130,400
Oct 8, 2025	0.75	0.79	0.75	0.77	0.77	-1.28%	66,700
Oct 7, 2025	0.80	0.80	0.75	0.78	0.78	1.30%	42,202
Oct 6, 2025	0.77	0.80	0.76	0.77	0.77	-3.75%	100,900
Oct 3, 2025	0.81	0.81	0.73	0.80	0.80	-	554,600
Oct 2, 2025	0.80	0.82	0.79	0.80	0.80	-	408,800
Oct 1, 2025	0.78	0.91	0.78	0.80	0.80	1.27%	6,638,601
Sep 30, 2025	0.81	0.83	0.79	0.79	0.79	-3.66%	725,602
Sep 29, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	494,410
Sep 26, 2025	0.78	0.90	0.78	0.83	0.83	9.21%	5,835,500
Sep 25, 2025	0.77	0.77	0.76	0.76	0.76	-	148,200
Sep 24, 2025	0.77	0.77	0.73	0.76	0.76	-1.30%	17,503
Sep 23, 2025	0.75	0.78	0.72	0.77	0.77	-1.28%	17,400
Sep 22, 2025	0.78	0.80	0.70	0.78	0.78	-	222,202
Sep 19, 2025	0.78	0.78	0.78	0.78	0.78	-	170,502
Sep 18, 2025	0.79	0.81	0.77	0.78	0.78	-1.27%	188,900
Sep 17, 2025	0.81	0.81	0.78	0.79	0.79	-	113,900
Sep 16, 2025	0.77	0.80	0.77	0.79	0.79	1.28%	23,300
Sep 15, 2025	0.78	0.79	0.78	0.78	0.78	-	9,000
Sep 12, 2025	0.80	0.81	0.78	0.78	0.78	-	61,800
Sep 11, 2025	0.76	0.80	0.76	0.78	0.78	4.00%	83,600
Sep 10, 2025	0.80	0.83	0.75	0.75	0.75	-6.25%	241,000
Sep 9, 2025	0.80	0.80	0.75	0.80	0.80	-1.23%	188,200
Sep 8, 2025	0.78	0.84	0.78	0.81	0.81	5.19%	440,701
Sep 5, 2025	0.74	0.77	0.74	0.77	0.77	2.67%	144,233
Sep 4, 2025	0.74	0.78	0.74	0.75	0.75	-	121,658
Sep 3, 2025	0.74	0.78	0.74	0.75	0.75	2.74%	291,600
Sep 2, 2025	0.73	0.75	0.73	0.73	0.73	-2.67%	27,200
Sep 1, 2025	0.76	0.76	0.74	0.75	0.75	1.35%	15,900
Aug 29, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	15,100
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