TMT Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	3.74	3.74	3.66	3.68	3.68	-1.60%	145,209
Apr 9, 2026	3.70	3.74	3.70	3.74	3.74	1.08%	33,901
Apr 8, 2026	3.72	3.80	3.70	3.70	3.70	-2.63%	110,606
Apr 7, 2026	3.76	3.80	3.72	3.80	3.80	1.06%	226,709
Apr 3, 2026	3.88	3.88	3.70	3.76	3.76	-3.09%	162,351
Apr 2, 2026	3.84	3.90	3.84	3.88	3.88	1.04%	150,630
Apr 1, 2026	3.92	3.96	3.84	3.84	3.84	-2.04%	235,631
Mar 31, 2026	4.00	4.00	3.82	3.92	3.92	-3.45%	297,606
Mar 30, 2026	4.00	4.18	3.98	4.06	4.06	5.73%	691,653
Mar 27, 2026	4.00	4.00	3.80	3.84	3.84	3.78%	263,568
Mar 26, 2026	3.56	3.72	3.52	3.70	3.70	8.19%	422,630
Mar 25, 2026	3.36	3.42	3.32	3.42	3.42	2.40%	250,995
Mar 24, 2026	3.28	3.34	3.28	3.34	3.34	1.83%	163,303
Mar 23, 2026	3.28	3.30	3.26	3.28	3.28	-	157,700
Mar 20, 2026	3.28	3.28	3.24	3.28	3.28	0.61%	422,600
Mar 19, 2026	3.00	3.26	2.96	3.26	3.26	8.67%	278,850
Mar 18, 2026	2.90	3.00	2.86	3.00	3.00	3.45%	447,053
Mar 17, 2026	2.88	2.90	2.88	2.90	2.90	-0.68%	31,700
Mar 16, 2026	2.88	2.94	2.86	2.92	2.92	-	182,501
Mar 13, 2026	2.90	2.92	2.84	2.92	2.92	0.69%	121,600
Mar 12, 2026	2.84	2.90	2.84	2.90	2.90	2.11%	5,511
Mar 11, 2026	2.82	2.92	2.80	2.84	2.84	0.71%	93,800
Mar 10, 2026	2.80	2.90	2.80	2.82	2.82	1.44%	152,343
Mar 9, 2026	2.80	2.80	2.76	2.78	2.78	-1.42%	91,800
Mar 6, 2026	2.80	2.84	2.80	2.82	2.82	0.71%	37,001
Mar 5, 2026	2.76	2.86	2.72	2.80	2.80	0.72%	48,759
Mar 4, 2026	2.80	2.84	2.76	2.78	2.78	-0.71%	127,528
Mar 2, 2026	2.84	2.88	2.78	2.80	2.80	-2.10%	311,139
Feb 27, 2026	2.86	2.90	2.86	2.86	2.86	-	71,477
Feb 26, 2026	2.84	2.86	2.84	2.86	2.86	-	60,401
Feb 25, 2026	2.84	2.86	2.82	2.86	2.86	0.70%	67,830
Feb 24, 2026	2.86	2.88	2.80	2.84	2.84	-1.39%	157,045
Feb 23, 2026	2.86	2.90	2.84	2.88	2.88	-	72,601
Feb 20, 2026	2.88	2.90	2.86	2.88	2.88	0.70%	162,901
Feb 19, 2026	2.98	2.98	2.86	2.86	2.86	-0.69%	330,143
Feb 18, 2026	2.78	2.88	2.78	2.88	2.88	2.86%	124,304
Feb 17, 2026	2.78	2.82	2.76	2.80	2.80	1.45%	132,110
Feb 16, 2026	2.78	2.78	2.74	2.76	2.76	-	54,510
Feb 13, 2026	2.74	2.76	2.74	2.76	2.76	-	83,832
Feb 12, 2026	2.74	2.76	2.74	2.76	2.76	0.73%	133,000
Feb 11, 2026	2.74	2.78	2.72	2.74	2.74	-	65,230
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