TCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	44.60	46.00	44.60	45.94	45.94	1.91%	5,807
Sep 7, 2026	45.00	46.25	44.80	45.08	45.08	1.30%	2,842
Sep 4, 2026	45.78	45.78	44.00	44.50	44.50	1.74%	463
Sep 3, 2026	48.37	50.00	43.50	43.74	43.74	-9.57%	40,347
Sep 2, 2026	44.99	49.90	44.50	48.37	48.37	9.43%	19,765
Sep 1, 2026	42.99	44.99	42.98	44.20	44.20	3.63%	13,487
Aug 31, 2026	42.90	42.90	40.10	42.65	42.65	2.72%	5,711
Aug 28, 2026	42.58	42.99	40.51	41.52	41.52	-4.33%	202
Aug 27, 2026	40.50	43.40	40.50	43.40	43.40	3.38%	51
Aug 26, 2026	42.06	42.06	41.01	41.98	41.98	1.03%	3,200
Aug 24, 2026	41.45	41.79	40.20	41.55	41.55	0.24%	2,325
Aug 21, 2026	43.50	43.50	40.50	41.45	41.45	-4.71%	4,128
Aug 20, 2026	41.45	44.99	41.00	43.50	43.50	4.95%	655
Aug 19, 2026	41.00	41.50	40.80	41.45	41.45	-1.31%	2,184
Aug 18, 2026	40.10	42.00	40.10	42.00	42.00	-0.24%	5,653
Aug 17, 2026	42.00	43.50	42.00	42.10	42.10	-0.26%	962
Aug 13, 2026	42.57	43.00	42.00	42.21	42.21	-1.95%	66
Aug 12, 2026	43.00	43.10	43.00	43.05	43.05	0.12%	4
Aug 11, 2026	41.35	43.00	41.35	43.00	43.00	1.78%	351
Aug 10, 2026	43.30	43.30	41.00	42.25	42.25	-1.54%	15,155
Aug 7, 2026	46.00	46.00	41.67	42.91	42.91	-6.72%	10,362
Aug 6, 2026	45.50	46.35	44.50	46.00	46.00	-0.86%	1,032
Aug 4, 2026	46.50	46.50	46.40	46.40	46.40	2.00%	4,136
Aug 3, 2026	44.90	46.00	44.90	45.49	45.49	1.11%	2,509
Jul 31, 2026	44.98	45.00	42.81	44.99	44.99	-0.02%	619
Jul 30, 2026	46.00	46.00	43.70	45.00	45.00	-	368
Jul 29, 2026	44.50	45.00	44.50	45.00	45.00	0.58%	250
Jul 28, 2026	43.95	45.00	43.01	44.74	44.74	4.09%	8,743
Jul 27, 2026	43.40	44.00	42.55	42.98	42.98	-0.97%	785
Jul 24, 2026	42.56	43.40	42.50	43.40	43.40	1.97%	868
Jul 23, 2026	42.56	42.65	42.56	42.56	42.56	0.07%	70
Jul 22, 2026	43.06	43.06	41.40	42.53	42.53	-2.79%	2,551
Jul 21, 2026	43.75	43.75	43.75	43.75	43.75	2.51%	4
Jul 20, 2026	40.00	44.89	40.00	42.68	42.68	-0.07%	1,142
Jul 17, 2026	43.06	43.06	42.70	42.71	42.71	-0.12%	420
Jul 15, 2026	42.66	43.10	42.66	42.76	42.76	-0.56%	745
Jul 14, 2026	42.58	43.71	42.35	43.00	43.00	1.42%	1,729
Jul 13, 2026	44.33	44.33	41.67	42.40	42.40	-3.42%	4,244
Jul 10, 2026	43.58	44.00	43.25	43.90	43.90	1.50%	209
Jul 9, 2026	44.30	44.35	43.25	43.25	43.25	-2.48%	3,124
Jul 8, 2026	44.50	44.50	43.06	44.35	44.35	-0.34%	857
Jul 7, 2026	44.44	44.50	44.00	44.50	44.50	1.18%	659
Jul 6, 2026	44.16	44.16	43.66	43.98	43.98	0.57%	1,411
Jul 3, 2026	44.52	46.00	42.40	43.73	43.73	-2.26%	4,579
Jul 2, 2026	45.06	45.06	43.50	44.74	44.74	-0.36%	1,716
Jul 1, 2026	45.00	46.00	44.90	44.90	44.90	-0.20%	1,340
Jun 30, 2026	44.50	46.84	43.66	44.99	44.99	1.81%	1,218
Jun 29, 2026	44.58	45.29	43.17	44.19	44.19	-0.18%	2,344
Jun 25, 2026	47.25	47.25	43.00	44.27	44.27	-4.57%	16,114
Jun 24, 2026	46.40	46.44	45.80	46.39	46.39	1.53%	5,800