T.M.C. Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	16,100
Mar 30, 2026	0.73	0.73	0.72	0.72	0.72	2.86%	601
Mar 27, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	510,500
Mar 26, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	298,400
Mar 25, 2026	0.72	0.73	0.68	0.68	0.68	-2.86%	10,800
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	-	100
Mar 23, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	10,100
Mar 20, 2026	0.69	0.71	0.69	0.69	0.69	1.47%	8,600
Mar 19, 2026	0.68	0.69	0.68	0.68	0.68	-2.86%	75,800
Mar 18, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	1,700
Mar 17, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	1,700
Mar 13, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	410,300
Mar 12, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	365,200
Mar 11, 2026	0.69	0.70	0.69	0.69	0.69	-	43,001
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