TMT Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.78	2.80	2.74	2.74	2.74	-0.72%	34,236
Feb 9, 2026	2.74	2.80	2.72	2.76	2.76	-	329,616
Feb 6, 2026	2.74	2.76	2.74	2.76	2.76	-	24,030
Feb 5, 2026	2.76	2.76	2.74	2.76	2.76	-	122,900
Feb 4, 2026	2.76	2.76	2.74	2.76	2.76	-	53,350
Feb 3, 2026	2.74	2.78	2.74	2.76	2.76	0.73%	108,806
Feb 2, 2026	2.76	2.80	2.72	2.74	2.74	0.74%	35,307
Jan 30, 2026	2.74	2.78	2.72	2.72	2.72	-1.45%	64,200
Jan 29, 2026	2.76	2.78	2.74	2.76	2.76	-1.43%	82,700
Jan 28, 2026	2.78	2.80	2.74	2.80	2.80	0.72%	26,405
Jan 27, 2026	2.80	2.80	2.74	2.78	2.78	0.72%	901
Jan 26, 2026	2.80	2.88	2.76	2.76	2.76	-1.43%	40,619
Jan 23, 2026	2.78	2.80	2.78	2.80	2.80	1.45%	23,905
Jan 22, 2026	2.80	2.80	2.76	2.76	2.76	-1.43%	16,120
Jan 21, 2026	2.74	2.80	2.72	2.80	2.80	0.72%	34,193
Jan 20, 2026	2.74	2.78	2.74	2.78	2.78	2.96%	44,303
Jan 19, 2026	2.78	2.78	2.70	2.70	2.70	-0.74%	145,707
Jan 16, 2026	2.70	2.72	2.68	2.72	2.72	0.74%	5,807
Jan 15, 2026	2.78	2.78	2.68	2.70	2.70	0.75%	179,708
Jan 14, 2026	2.68	2.72	2.68	2.68	2.68	-1.47%	116,153
Jan 13, 2026	2.74	2.78	2.68	2.72	2.72	-0.73%	363,532
Jan 12, 2026	2.78	2.78	2.72	2.74	2.74	-1.44%	226,924
Jan 9, 2026	2.76	2.80	2.76	2.78	2.78	-	24,950
Jan 8, 2026	2.82	2.82	2.78	2.78	2.78	-1.42%	14,401
Jan 7, 2026	2.78	2.82	2.78	2.82	2.82	1.44%	44,602
Jan 6, 2026	2.82	2.82	2.78	2.78	2.78	-1.42%	14,300
Jan 5, 2026	2.80	2.84	2.78	2.82	2.82	1.44%	19,220
Dec 30, 2025	2.76	2.84	2.76	2.78	2.78	-1.42%	24,301
Dec 29, 2025	2.82	2.86	2.78	2.82	2.82	-	7,100
Dec 26, 2025	2.74	2.82	2.74	2.82	2.82	1.44%	75,201
Dec 25, 2025	2.76	2.78	2.76	2.78	2.78	-0.71%	4,601
Dec 24, 2025	2.78	2.80	2.78	2.80	2.80	1.45%	4,801
Dec 23, 2025	2.78	2.88	2.74	2.76	2.76	-0.72%	87,001
Dec 22, 2025	2.82	2.82	2.76	2.78	2.78	-1.42%	26,900
Dec 19, 2025	2.82	2.82	2.82	2.82	2.82	-	14,700
Dec 18, 2025	2.84	2.86	2.80	2.82	2.82	-1.40%	6,401
Dec 17, 2025	2.86	2.86	2.86	2.86	2.86	1.42%	10,201
Dec 16, 2025	2.80	2.82	2.80	2.82	2.82	0.71%	3,600
Dec 15, 2025	2.86	2.88	2.80	2.80	2.80	-2.10%	8,371
Dec 12, 2025	2.84	2.86	2.84	2.86	2.86	1.42%	7,103
Dec 11, 2025	2.78	2.82	2.76	2.82	2.82	0.71%	35,100
Dec 9, 2025	2.78	2.80	2.78	2.80	2.80	1.45%	7,500
Dec 8, 2025	2.80	2.80	2.76	2.76	2.76	-0.72%	1,900
Dec 4, 2025	2.78	2.78	2.78	2.78	2.78	-	14,819
Dec 3, 2025	2.80	2.80	2.74	2.78	2.78	-	76,603
Dec 2, 2025	2.82	2.82	2.78	2.78	2.78	0.72%	28,915
Dec 1, 2025	2.84	2.84	2.76	2.76	2.76	-2.13%	51,170
Nov 28, 2025	2.84	2.90	2.80	2.82	2.82	-2.76%	63,510
Nov 27, 2025	2.94	2.94	2.90	2.90	2.90	-1.36%	25,620
Nov 26, 2025	2.94	2.98	2.92	2.94	2.94	-	9,302