TCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	42.06	42.25	41.61	41.61	41.61	-1.40%	415
May 13, 2026	42.00	42.83	40.50	42.20	42.20	0.48%	2,766
May 12, 2026	44.80	44.80	39.11	42.00	42.00	-4.55%	13,479
May 11, 2026	43.93	44.00	43.92	44.00	44.00	1.50%	511
May 8, 2026	43.84	43.84	43.00	43.35	43.35	0.14%	1,761
May 7, 2026	44.87	44.87	43.00	43.29	43.29	-3.50%	12,540
May 6, 2026	43.67	44.87	43.46	44.86	44.86	3.27%	1,320
May 5, 2026	44.16	46.50	43.10	43.44	43.44	-3.47%	2,546
May 4, 2026	44.06	45.01	43.84	45.00	45.00	1.65%	3,342
Apr 30, 2026	45.06	45.99	43.75	44.27	44.27	-3.66%	6,221
Apr 29, 2026	47.15	48.99	45.00	45.95	45.95	-2.03%	2,532
Apr 28, 2026	46.89	46.90	46.89	46.90	46.90	-1.99%	110
Apr 27, 2026	47.09	47.88	46.50	47.85	47.85	1.61%	336
Apr 23, 2026	46.58	47.49	46.00	47.09	47.09	-3.09%	2,037
Apr 22, 2026	48.65	49.13	46.10	48.59	48.59	-0.61%	1,202
Apr 21, 2026	47.42	48.89	47.42	48.89	48.89	3.10%	585
Apr 20, 2026	47.90	48.58	46.50	47.42	47.42	-6.82%	5,386
Apr 17, 2026	49.87	50.89	49.87	50.89	50.89	-	2,208
Apr 16, 2026	50.00	50.89	50.00	50.89	50.89	3.84%	212
Apr 15, 2026	47.01	49.95	47.01	49.01	49.01	4.28%	4,283
Apr 13, 2026	48.00	48.00	45.70	47.00	47.00	-5.53%	2,044
Apr 10, 2026	50.88	51.94	48.11	49.75	49.75	3.69%	6,714
Apr 9, 2026	50.70	50.70	47.40	47.98	47.98	-3.07%	5,018
Apr 8, 2026	46.00	51.24	46.00	49.50	49.50	15.93%	10,849
Apr 7, 2026	42.50	44.50	42.00	42.70	42.70	-5.09%	1,645
Apr 6, 2026	43.05	44.99	42.00	44.99	44.99	2.48%	1,934
Apr 2, 2026	43.80	43.90	43.80	43.90	43.90	1.86%	2,750
Apr 1, 2026	40.00	43.14	40.00	43.10	43.10	9.89%	1,733
Mar 30, 2026	39.40	39.40	39.22	39.22	39.22	-	510
Mar 27, 2026	40.26	40.30	39.20	39.22	39.22	-4.46%	637
Mar 25, 2026	40.70	43.89	40.20	41.05	41.05	2.88%	6,566
Mar 24, 2026	38.99	39.99	38.99	39.90	39.90	7.23%	3,366
Mar 23, 2026	38.20	39.55	36.53	37.21	37.21	-8.28%	15,851
Mar 20, 2026	43.44	43.44	40.32	40.57	40.57	-6.63%	751
Mar 19, 2026	40.01	43.49	40.01	43.45	43.45	4.02%	130
Mar 18, 2026	41.75	42.00	41.75	41.77	41.77	1.75%	305
Mar 17, 2026	41.46	41.46	41.05	41.05	41.05	-1.35%	3,128
Mar 16, 2026	41.31	41.99	41.05	41.61	41.61	0.73%	2,608
Mar 13, 2026	45.00	45.00	41.00	41.31	41.31	-7.83%	12,900
Mar 12, 2026	44.83	44.83	44.00	44.82	44.82	-0.02%	566
Mar 11, 2026	44.49	46.90	44.01	44.83	44.83	4.26%	4,683