TCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	46.50	46.50	44.66	45.69	45.69	0.91%	3,013
Jun 22, 2026	48.20	48.20	44.00	45.28	45.28	-6.06%	11,271
Jun 19, 2026	46.50	48.40	46.50	48.20	48.20	1.26%	3,726
Jun 18, 2026	48.00	48.00	45.65	47.60	47.60	1.99%	293
Jun 17, 2026	47.48	48.45	46.50	46.67	46.67	-1.71%	9,865
Jun 16, 2026	47.00	47.49	47.00	47.48	47.48	1.13%	1,383
Jun 15, 2026	45.59	48.50	45.59	46.95	46.95	2.98%	5,903
Jun 12, 2026	46.00	46.90	45.00	45.59	45.59	2.13%	2,808
Jun 11, 2026	46.50	46.50	44.50	44.64	44.64	-1.89%	4,847
Jun 10, 2026	47.50	47.50	45.50	45.50	45.50	-5.70%	1,195
Jun 9, 2026	47.95	49.59	46.99	48.25	48.25	3.74%	1,318
Jun 8, 2026	49.00	50.00	46.25	46.51	46.51	-7.20%	2,851
Jun 5, 2026	48.90	51.50	47.40	50.12	50.12	4.55%	6,225
Jun 4, 2026	50.89	50.89	47.05	47.94	47.94	-4.10%	2,602
Jun 3, 2026	50.00	50.00	48.60	49.99	49.99	1.19%	342
Jun 2, 2026	49.40	50.00	48.55	49.40	49.40	1.83%	4,670
Jun 1, 2026	49.00	49.00	48.00	48.51	48.51	0.94%	909
May 29, 2026	49.09	49.09	47.70	48.06	48.06	-2.10%	2,001
May 27, 2026	51.60	51.61	49.00	49.09	49.09	-3.10%	5,433
May 26, 2026	48.28	51.35	46.21	50.66	50.66	4.93%	5,118
May 25, 2026	50.80	50.80	48.00	48.28	48.28	-0.58%	5,262
May 22, 2026	49.99	50.87	48.00	48.56	48.56	-3.00%	4,571
May 21, 2026	50.01	50.89	46.50	50.06	50.06	0.89%	3,519
May 20, 2026	51.50	53.02	48.11	49.62	49.62	-	46,020
May 19, 2026	41.58	49.72	40.22	49.62	49.62	19.74%	110,508
May 18, 2026	43.99	43.99	41.16	41.44	41.44	-5.34%	74
May 15, 2026	41.60	43.87	41.60	43.78	43.78	5.22%	170