TC S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.33	2.33	2.30	2.30	-	-	1,100
Mar 26, 2026	2.29	2.39	2.29	2.30	2.30	-0.43%	4,300
Mar 25, 2026	2.34	2.36	2.28	2.31	2.31	3.59%	33,100
Mar 24, 2026	2.28	2.39	2.23	2.23	2.23	-3.04%	16,600
Mar 23, 2026	2.23	2.35	2.23	2.30	2.30	3.60%	9,800
Mar 20, 2026	2.22	2.22	2.20	2.22	2.22	-0.45%	7,600
Mar 19, 2026	2.22	2.24	2.20	2.23	2.23	-0.45%	6,100
Mar 18, 2026	2.23	2.24	2.22	2.24	2.24	0.45%	1,500
Mar 17, 2026	2.25	2.25	2.23	2.23	2.23	-0.89%	6,700
Mar 16, 2026	2.24	2.29	2.19	2.25	2.25	0.90%	10,400
Mar 13, 2026	2.25	2.37	2.23	2.23	2.23	1.36%	12,600
Mar 12, 2026	2.30	2.30	2.19	2.20	2.20	-4.76%	7,900
Mar 11, 2026	2.25	2.33	2.25	2.31	2.31	2.67%	13,300
Mar 10, 2026	2.35	2.40	2.23	2.25	2.25	-4.26%	14,700
Mar 9, 2026	2.30	2.35	2.26	2.35	2.35	-2.08%	7,800
Mar 6, 2026	2.26	2.40	2.12	2.40	2.40	6.19%	55,900
Mar 5, 2026	2.35	2.39	2.16	2.26	2.26	-3.83%	34,700
Mar 4, 2026	2.33	2.37	2.30	2.35	2.35	0.86%	8,100
Mar 3, 2026	2.36	2.41	2.27	2.33	2.33	-2.51%	21,100
Mar 2, 2026	2.46	2.46	2.36	2.39	2.39	-2.85%	36,600
Feb 27, 2026	2.45	2.67	2.45	2.46	2.46	-1.20%	60,100
Feb 26, 2026	2.50	2.54	2.45	2.49	2.49	-0.80%	65,100
Feb 25, 2026	2.64	2.64	2.50	2.51	2.51	-2.33%	48,600
Feb 24, 2026	2.61	2.63	2.55	2.57	2.57	-1.15%	38,900
Feb 23, 2026	2.98	2.98	2.60	2.60	2.60	-10.03%	45,100
Feb 20, 2026	2.90	2.94	2.85	2.89	2.89	1.05%	4,300
Feb 19, 2026	2.75	2.88	2.75	2.86	2.86	-2.39%	9,300
Feb 18, 2026	3.00	3.00	2.71	2.93	2.93	-0.34%	33,500
Feb 13, 2026	2.79	2.94	2.77	2.94	2.94	3.52%	20,200
Feb 12, 2026	2.82	3.08	2.72	2.84	2.84	-3.73%	39,700
Feb 11, 2026	2.96	3.03	2.90	2.95	2.95	-0.34%	28,900
Feb 10, 2026	2.95	3.05	2.95	2.96	2.96	-0.67%	5,300
Feb 9, 2026	2.96	3.02	2.91	2.98	2.98	-1.00%	13,100
Feb 6, 2026	3.05	3.05	2.96	3.01	3.01	-1.31%	6,800
Feb 5, 2026	3.08	3.10	3.05	3.05	3.05	1.67%	12,200
Feb 4, 2026	2.99	3.08	2.99	3.00	3.00	0.33%	11,400
Feb 3, 2026	2.98	3.13	2.98	2.99	2.99	0.67%	28,700
Feb 2, 2026	2.95	2.98	2.95	2.97	2.97	-0.34%	18,900
Jan 30, 2026	3.05	3.05	2.98	2.98	2.98	-1.32%	22,800
Jan 29, 2026	3.24	3.24	2.92	3.02	3.02	-6.79%	61,800
Jan 28, 2026	3.29	3.29	3.18	3.24	3.24	-1.52%	7,600
Jan 27, 2026	3.35	3.44	3.25	3.29	3.29	-1.79%	61,100
Jan 26, 2026	3.35	3.40	3.33	3.35	3.35	-1.47%	16,600
Jan 23, 2026	3.40	3.50	3.38	3.40	3.40	-1.45%	35,000
Jan 22, 2026	3.55	3.67	3.32	3.45	3.45	-4.17%	56,500
Jan 21, 2026	3.61	3.66	3.52	3.60	3.60	-1.37%	20,900
Jan 20, 2026	3.71	3.83	3.64	3.65	3.65	-0.54%	7,300
Jan 19, 2026	3.55	3.67	3.55	3.67	3.67	-1.87%	17,700
Jan 16, 2026	3.71	3.75	3.63	3.74	3.74	1.08%	3,900
Jan 15, 2026	3.75	3.77	3.70	3.70	3.70	-0.27%	2,900