CSE:TICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	3,000
Oct 8, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	4,225
Oct 7, 2026	0.28	0.28	0.27	0.27	0.27	-8.47%	3,000
Oct 6, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Oct 5, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	1,000
Oct 2, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	3,000
Oct 1, 2026	0.31	0.31	0.31	0.31	0.31	17.31%	1,124
Sep 30, 2026	0.27	0.27	0.26	0.26	0.26	-7.14%	4,000
Sep 29, 2026	0.28	0.28	0.28	0.28	0.28	-	2,176
Sep 28, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	9,100
Sep 25, 2026	0.32	0.32	0.30	0.30	0.30	-	2,500
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	500
Sep 23, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	3,001
Sep 22, 2026	0.31	0.31	0.30	0.30	0.30	-	3,500
Sep 21, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	1,500
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-	700
Sep 16, 2026	0.30	0.30	0.29	0.29	0.29	-	14,463
Sep 15, 2026	0.32	0.32	0.29	0.29	0.29	-14.71%	36,000
Sep 14, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	500
Sep 11, 2026	0.34	0.34	0.33	0.33	0.33	-	1,500
Sep 10, 2026	0.33	0.33	0.33	0.33	0.33	-	4,840
Sep 8, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	3,000
Sep 3, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	14,760
Sep 2, 2026	0.31	0.36	0.31	0.34	0.34	11.48%	19,000
Sep 1, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	2,500
Aug 31, 2026	0.32	0.32	0.32	0.32	0.32	-	500
Aug 28, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Aug 27, 2026	0.32	0.32	0.32	0.32	0.32	-	1,200
Aug 26, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	500
Aug 25, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	1,000
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-	500
Aug 21, 2026	0.30	0.30	0.29	0.29	0.29	-	47,000
Aug 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	2,250
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	500
Aug 18, 2026	0.29	0.29	0.28	0.28	0.28	-8.20%	13,650
Aug 17, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	1,500
Aug 14, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	3,030
Aug 12, 2026	0.29	0.30	0.29	0.30	0.30	-	11,374
Aug 11, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	4,000
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	-	1,000
Aug 7, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	12,000
Aug 6, 2026	0.29	0.31	0.27	0.27	0.27	-10.00%	17,350
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	2,600
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	-	1,000
Jul 30, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	18,500
Jul 29, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	2,000
Jul 28, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	15,125
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	-	2,210
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	2,100
Jul 22, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	3,350