CSE:TICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	0.53	0.53	0.49	0.53	0.53	-	4,200
May 22, 2026	0.55	0.56	0.50	0.53	0.53	-7.02%	19,854
May 21, 2026	0.57	0.57	0.54	0.57	0.57	-	10,669
May 20, 2026	0.57	0.57	0.57	0.57	0.57	-	1,000
May 19, 2026	0.55	0.60	0.55	0.57	0.57	9.62%	42,524
May 15, 2026	0.47	0.58	0.47	0.52	0.52	18.18%	25,402
May 14, 2026	0.44	0.46	0.42	0.44	0.44	7.32%	44,038
May 13, 2026	0.41	0.46	0.36	0.41	0.41	-2.38%	40,687
May 12, 2026	0.60	0.60	0.42	0.42	0.42	-38.24%	79,895
May 11, 2026	0.77	0.77	0.50	0.68	0.68	-16.05%	91,553
May 8, 2026	0.88	0.88	0.81	0.81	0.81	-7.95%	15,975
May 7, 2026	0.92	0.92	0.88	0.88	0.88	-4.35%	24,963
May 6, 2026	1.00	1.00	0.91	0.92	0.92	-8.00%	36,800
May 5, 2026	1.00	1.00	0.98	1.00	1.00	-	22,900
May 4, 2026	1.04	1.04	0.85	1.00	1.00	-0.99%	53,269
May 1, 2026	0.96	1.03	0.95	1.01	1.01	7.45%	20,600
Apr 30, 2026	1.02	1.02	0.88	0.94	0.94	-15.32%	72,464
Apr 29, 2026	1.15	1.15	1.10	1.11	1.11	-3.48%	367,101
Apr 28, 2026	1.17	1.17	1.13	1.15	1.15	-0.86%	53,370
Apr 27, 2026	1.17	1.17	1.16	1.16	1.16	-0.85%	53,464
Apr 24, 2026	1.16	1.17	1.16	1.17	1.17	-	40,753
Apr 23, 2026	1.17	1.17	1.15	1.17	1.17	-	78,650
Apr 22, 2026	1.18	1.18	1.16	1.17	1.17	-	59,832
Apr 21, 2026	1.18	1.18	1.16	1.17	1.17	-0.85%	89,111
Apr 20, 2026	1.18	1.18	1.16	1.18	1.18	-	208,586
Apr 17, 2026	1.18	1.18	1.17	1.18	1.18	-	126,321
Apr 16, 2026	1.18	1.18	1.17	1.18	1.18	-	161,565
Apr 15, 2026	1.18	1.18	1.16	1.18	1.18	0.85%	45,987
Apr 14, 2026	1.17	1.18	1.16	1.17	1.17	-	46,560
Apr 13, 2026	1.16	1.17	1.15	1.17	1.17	1.74%	269,643
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