CSE:TICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	1.15	1.15	1.14	1.15	1.15	-	130,725
Apr 9, 2026	1.13	1.15	1.13	1.15	1.15	0.88%	25,629
Apr 8, 2026	1.14	1.15	1.06	1.14	1.14	-0.87%	97,161
Apr 7, 2026	1.15	1.15	1.14	1.15	1.15	0.88%	256,352
Apr 6, 2026	1.05	1.14	1.03	1.14	1.14	8.57%	61,292
Apr 2, 2026	1.05	1.05	1.04	1.05	1.05	1.94%	320,869
Apr 1, 2026	1.02	1.03	1.01	1.03	1.03	1.98%	104,110
Mar 31, 2026	1.00	1.01	0.89	1.01	1.01	2.02%	286,859
Mar 30, 2026	0.95	0.99	0.94	0.99	0.99	5.32%	305,653
Mar 27, 2026	0.94	0.94	0.90	0.94	0.94	1.08%	76,294
Mar 26, 2026	0.89	0.93	0.89	0.93	0.93	3.33%	67,393
Mar 25, 2026	0.90	0.90	0.84	0.90	0.90	1.12%	112,436
Mar 24, 2026	0.85	0.89	0.85	0.89	0.89	4.71%	60,519
Mar 23, 2026	0.84	0.85	0.78	0.85	0.85	1.19%	109,544
Mar 20, 2026	0.80	0.84	0.79	0.84	0.84	5.00%	25,106
Mar 19, 2026	0.73	0.80	0.73	0.80	0.80	9.59%	37,500
Mar 18, 2026	0.73	0.73	0.71	0.73	0.73	-	23,274
Mar 17, 2026	0.73	0.73	0.73	0.73	0.73	-	34,940
Mar 16, 2026	0.72	0.73	0.71	0.73	0.73	21.67%	21,700
Mar 13, 2026	0.62	0.63	0.53	0.60	0.60	-4.76%	124,500
Mar 12, 2026	0.73	0.73	0.58	0.63	0.63	-12.50%	27,500
Mar 11, 2026	0.61	0.73	0.61	0.72	0.72	10.77%	235,789
Mar 10, 2026	0.61	0.65	0.60	0.65	0.65	4.84%	243,400
Mar 6, 2026	0.60	0.62	0.60	0.62	0.62	19.23%	20,000
Mar 5, 2026	0.51	0.52	0.51	0.52	0.52	-14.75%	14,000
Mar 3, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	50,000
Mar 2, 2026	0.65	0.65	0.60	0.60	0.60	-6.25%	64,600
Feb 27, 2026	0.55	0.65	0.55	0.64	0.64	16.36%	263,936
Feb 26, 2026	0.41	0.55	0.41	0.55	0.55	57.14%	390,357
Feb 25, 2026	0.18	0.35	0.18	0.35	0.35	191.67%	110,500
Feb 4, 2026	0.12	0.12	0.12	0.12	0.12	20.00%	12,000
Jan 22, 2026	0.10	0.10	0.10	0.10	0.10	66.67%	1,000
Dec 22, 2025	0.06	0.06	0.06	0.06	0.06	-40.00%	2,000
Nov 27, 2025	0.10	0.10	0.10	0.10	0.10	-33.33%	2,000
Nov 6, 2025	0.15	0.15	0.15	0.15	0.15	-	750