CSE:TICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.29	0.29	0.29	0.29	-	-	500
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
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	11,650
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	-	620
Jul 17, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	-	560
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	750
Jul 14, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,300
Jul 13, 2026	0.27	0.30	0.27	0.30	0.30	5.36%	16,840
Jul 10, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	3,005
Jul 9, 2026	0.31	0.31	0.30	0.30	0.30	-	26,005
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-	13,000
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	8,000
Jul 6, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,500
Jul 3, 2026	0.34	0.34	0.30	0.30	0.30	-6.25%	6,100
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	3,220
Jun 30, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	6,018
Jun 29, 2026	0.38	0.38	0.31	0.31	0.31	-19.48%	28,041
Jun 26, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	3,793
Jun 25, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	3,106
Jun 24, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	5,700
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-	2,535
Jun 22, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	6,000
Jun 19, 2026	0.45	0.45	0.42	0.43	0.43	-2.27%	7,176
Jun 18, 2026	0.46	0.46	0.44	0.44	0.44	-5.38%	6,197
Jun 17, 2026	0.47	0.47	0.47	0.47	0.47	-	9,873
Jun 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.06%	12,600
Jun 15, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	5,155
Jun 12, 2026	0.51	0.51	0.48	0.49	0.49	-4.90%	9,500
Jun 10, 2026	0.55	0.55	0.51	0.51	0.51	-8.93%	2,536
Jun 9, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	1,786
Jun 8, 2026	0.47	0.56	0.47	0.54	0.54	14.89%	49,684
Jun 5, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	5,402
Jun 4, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	2,680
Jun 3, 2026	0.48	0.48	0.47	0.47	0.47	-3.09%	9,500
Jun 2, 2026	0.52	0.52	0.48	0.49	0.49	-6.73%	7,000
Jun 1, 2026	0.54	0.54	0.48	0.52	0.52	5.05%	7,000
May 29, 2026	0.54	0.54	0.47	0.50	0.50	-11.61%	23,011
May 28, 2026	0.57	0.58	0.54	0.56	0.56	-	15,500
May 27, 2026	0.50	0.60	0.50	0.56	0.56	16.67%	31,888
May 26, 2026	0.50	0.50	0.48	0.48	0.48	-9.43%	5,400