Exicom Tele-Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	98.67	99.20	95.10	97.00	97.00	-3.28%	21,728
Feb 12, 2026	101.41	101.41	99.00	100.29	100.29	-1.10%	14,696
Feb 11, 2026	105.70	105.70	100.70	101.41	101.41	-3.11%	16,397
Feb 10, 2026	100.51	105.82	100.51	104.66	104.66	2.11%	14,788
Feb 9, 2026	102.99	103.00	98.11	102.50	102.50	4.52%	21,840
Feb 6, 2026	97.73	98.40	95.50	98.07	98.07	0.30%	15,326
Feb 5, 2026	99.51	99.99	97.30	97.78	97.78	-1.52%	12,647
Feb 4, 2026	96.12	100.35	96.12	99.29	99.29	2.15%	12,577
Feb 3, 2026	97.00	104.50	96.78	97.20	97.20	2.15%	31,438
Feb 2, 2026	95.25	96.78	93.18	95.15	95.15	-2.50%	25,169
Feb 1, 2026	96.01	102.53	96.00	97.59	97.59	-2.12%	15,296
Jan 30, 2026	96.45	101.35	96.45	99.70	99.70	0.05%	18,261
Jan 29, 2026	99.40	106.50	99.10	99.65	99.65	0.35%	33,871
Jan 28, 2026	97.90	100.25	97.75	99.30	99.30	1.38%	15,237
Jan 27, 2026	99.95	100.30	96.40	97.95	97.95	-2.29%	26,192
Jan 23, 2026	103.00	103.55	99.40	100.25	100.25	-2.58%	16,705
Jan 22, 2026	102.10	105.40	101.45	102.90	102.90	0.88%	24,989
Jan 21, 2026	103.60	105.95	101.15	102.00	102.00	-3.04%	37,710
Jan 20, 2026	109.00	109.70	103.25	105.20	105.20	-4.49%	12,656
Jan 19, 2026	110.05	111.65	108.85	110.15	110.15	-0.72%	14,509
Jan 16, 2026	105.10	115.00	105.10	110.95	110.95	5.62%	42,026
Jan 14, 2026	105.30	106.50	104.50	105.05	105.05	-0.24%	11,252
Jan 13, 2026	106.00	107.90	104.45	105.30	105.30	-0.61%	10,416
Jan 12, 2026	105.30	106.90	103.00	105.95	105.95	-0.61%	15,226
Jan 9, 2026	110.95	110.95	106.10	106.60	106.60	-2.91%	17,828
Jan 8, 2026	114.10	114.35	109.15	109.80	109.80	-3.73%	10,358
Jan 7, 2026	114.90	115.00	113.70	114.05	114.05	-0.09%	4,357
Jan 6, 2026	115.50	116.95	114.00	114.15	114.15	-1.13%	13,131
Jan 5, 2026	115.50	119.50	114.55	115.45	115.45	-3.19%	11,197
Jan 2, 2026	116.70	120.90	116.25	119.25	119.25	2.71%	23,486
Jan 1, 2026	117.40	118.10	115.90	116.10	116.10	-1.19%	4,695
Dec 31, 2025	118.00	118.90	116.90	117.50	117.50	0.04%	7,401
Dec 30, 2025	115.10	118.90	115.10	117.45	117.45	-0.09%	14,408
Dec 29, 2025	113.70	122.80	113.70	117.55	117.55	-	16,363
Dec 26, 2025	117.10	119.50	116.25	117.55	117.55	-0.47%	8,889
Dec 24, 2025	119.00	120.65	117.50	118.10	118.10	-0.76%	8,647
Dec 23, 2025	116.00	120.85	116.00	119.00	119.00	-1.16%	15,948
Dec 22, 2025	120.10	122.20	119.70	120.40	120.40	0.25%	22,421
Dec 19, 2025	116.60	123.60	115.35	120.10	120.10	3.80%	77,878
Dec 18, 2025	116.70	117.50	112.80	115.70	115.70	-0.81%	62,165
Dec 17, 2025	125.10	125.20	116.00	116.65	116.65	-5.43%	113,913
Dec 16, 2025	113.90	129.25	113.20	123.35	123.35	8.30%	888,032
Dec 15, 2025	111.30	114.60	110.10	113.90	113.90	2.38%	31,441
Dec 12, 2025	107.85	115.00	107.85	111.25	111.25	3.15%	35,748
Dec 11, 2025	104.05	108.60	104.00	107.85	107.85	2.18%	17,817
Dec 10, 2025	106.90	108.30	104.70	105.55	105.55	-0.75%	28,105
Dec 9, 2025	103.05	107.55	101.20	106.35	106.35	2.11%	36,571
Dec 8, 2025	107.55	108.60	102.50	104.15	104.15	-3.21%	22,048
Dec 5, 2025	109.95	111.80	107.05	107.60	107.60	-1.91%	14,992
Dec 4, 2025	109.90	112.50	108.75	109.70	109.70	0.14%	15,864