CSE:TICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	0.15	0.15	0.15	0.15	0.15	-40.00%	750
Oct 8, 2025	0.25	0.25	0.25	0.25	0.25	400.00%	1,400