TC S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.29	1.31	1.26	1.27	-	-0.78%	19,600
May 28, 2026	1.32	1.34	1.28	1.28	1.28	-2.29%	12,000
May 27, 2026	1.32	1.41	1.30	1.31	1.31	-2.96%	62,800
May 26, 2026	1.37	1.37	1.31	1.35	1.35	-	31,000
May 25, 2026	1.48	1.48	1.34	1.35	1.35	-9.40%	60,500
May 22, 2026	1.43	1.51	1.43	1.49	1.49	2.05%	18,500
May 21, 2026	1.43	1.49	1.37	1.46	1.46	1.39%	41,900
May 20, 2026	1.51	1.51	1.36	1.44	1.44	-2.70%	169,600
May 19, 2026	1.73	1.74	1.48	1.48	1.48	-13.95%	150,900
May 18, 2026	2.01	2.01	1.72	1.72	1.72	-15.69%	51,900
May 15, 2026	2.04	2.04	1.81	2.04	2.04	-0.49%	84,200
May 14, 2026	2.14	2.26	2.01	2.05	2.05	-4.21%	28,100
May 13, 2026	2.18	2.41	2.02	2.14	2.14	-2.28%	71,300
May 12, 2026	1.56	2.19	1.53	2.19	2.19	46.98%	128,300
May 11, 2026	1.63	1.63	1.45	1.49	1.49	-8.59%	41,200
May 8, 2026	1.67	1.67	1.61	1.63	1.63	-1.21%	11,600
May 7, 2026	1.78	1.79	1.61	1.65	1.65	-5.71%	41,900
May 6, 2026	1.64	1.77	1.63	1.75	1.75	6.71%	48,700
May 5, 2026	1.64	1.67	1.56	1.64	1.64	-	56,500
May 4, 2026	1.86	1.87	1.63	1.64	1.64	-11.35%	54,900
Apr 30, 2026	1.94	1.94	1.85	1.85	1.85	-4.64%	19,800
Apr 29, 2026	2.01	2.01	1.90	1.94	1.94	-2.02%	27,100
Apr 28, 2026	2.07	2.07	1.89	1.98	1.98	-3.41%	26,500
Apr 27, 2026	2.04	2.06	2.02	2.05	2.05	-	2,100
Apr 24, 2026	2.02	2.09	2.02	2.05	2.05	-	3,600
Apr 23, 2026	2.11	2.11	2.00	2.05	2.05	0.49%	11,800
Apr 22, 2026	2.12	2.12	2.04	2.04	2.04	-1.92%	3,300
Apr 20, 2026	2.10	2.11	2.07	2.08	2.08	-0.48%	1,500
Apr 17, 2026	2.13	2.13	2.07	2.09	2.09	-	4,400
Apr 16, 2026	2.13	2.14	2.00	2.09	2.09	-0.95%	32,400
Apr 15, 2026	2.16	2.16	2.11	2.11	2.11	-1.40%	5,900
Apr 14, 2026	2.21	2.21	2.13	2.14	2.14	-0.47%	4,400
Apr 13, 2026	2.20	2.20	2.15	2.15	2.15	-1.38%	1,300
Apr 10, 2026	2.21	2.21	2.17	2.18	2.18	0.46%	4,400
Apr 9, 2026	2.15	2.18	2.13	2.17	2.17	-0.91%	2,500
Apr 8, 2026	2.18	2.21	2.18	2.19	2.19	2.34%	1,900
Apr 7, 2026	2.20	2.21	2.12	2.14	2.14	-2.73%	7,800
Apr 6, 2026	2.18	2.24	2.18	2.20	2.20	1.38%	4,800
Apr 2, 2026	2.21	2.21	2.11	2.17	2.17	-2.69%	23,200
Apr 1, 2026	2.19	2.25	2.19	2.23	2.23	1.83%	1,600
Mar 31, 2026	2.27	2.27	2.12	2.19	2.19	-1.79%	13,700
Mar 30, 2026	2.25	2.27	2.23	2.23	2.23	-	5,400
Mar 27, 2026	2.33	2.33	2.23	2.23	2.23	-3.04%	3,800
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