TCC Group Holdings Co., Ltd. (LUX:TAICA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 4.160
+0.100 (2.46%)
At close: Jul 30, 2025
TCC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Jul 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Jul 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Jul 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jul 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jul 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jul 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Jul 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Jul 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jul 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Jul 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| Jul 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Jul 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Jul 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Jul 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jul 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jul 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Jul 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Jul 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Jul 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Jul 2, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Jul 1, 2025 | 4.35 | 4.35 | 4.35 | 4.46 | 4.35 | 2.29% | - |
| Jun 30, 2025 | 4.25 | 4.25 | 4.25 | 4.36 | 4.25 | -3.11% | - |
| Jun 27, 2025 | 4.39 | 4.39 | 4.39 | 4.50 | 4.39 | 1.35% | - |
| Jun 26, 2025 | 4.33 | 4.33 | 4.33 | 4.44 | 4.33 | 1.37% | - |
| Jun 25, 2025 | 4.27 | 4.27 | 4.27 | 4.38 | 4.27 | 0.46% | - |
| Jun 24, 2025 | 4.25 | 4.25 | 4.25 | 4.36 | 4.25 | 3.32% | - |
| Jun 23, 2025 | 4.11 | 4.11 | 4.11 | 4.22 | 4.11 | -2.31% | - |
| Jun 20, 2025 | 4.21 | 4.21 | 4.21 | 4.32 | 4.21 | -1.82% | - |
| Jun 19, 2025 | 4.29 | 4.29 | 4.29 | 4.40 | 4.29 | -1.79% | - |
| Jun 18, 2025 | 4.37 | 4.37 | 4.37 | 4.48 | 4.37 | -1.32% | - |
| Jun 17, 2025 | 4.43 | 4.43 | 4.43 | 4.54 | 4.43 | -0.44% | - |
| Jun 16, 2025 | 4.45 | 4.45 | 4.45 | 4.56 | 4.45 | 0.44% | - |
| Jun 13, 2025 | 4.43 | 4.43 | 4.43 | 4.54 | 4.43 | -0.87% | - |
| Jun 12, 2025 | 4.47 | 4.47 | 4.47 | 4.58 | 4.47 | - | - |
| Jun 11, 2025 | 4.47 | 4.47 | 4.47 | 4.58 | 4.47 | 0.88% | - |
| Jun 10, 2025 | 4.43 | 4.43 | 4.43 | 4.54 | 4.43 | - | - |
| Jun 9, 2025 | 4.43 | 4.43 | 4.43 | 4.54 | 4.43 | -1.30% | - |
| Jun 6, 2025 | 4.49 | 4.49 | 4.49 | 4.60 | 4.49 | - | - |
| Jun 5, 2025 | 4.49 | 4.49 | 4.49 | 4.60 | 4.49 | 2.22% | - |
| Jun 4, 2025 | 4.39 | 4.39 | 4.39 | 4.50 | 4.39 | 0.45% | - |
| Jun 3, 2025 | 4.37 | 4.37 | 4.37 | 4.48 | 4.37 | -3.03% | - |
| Jun 2, 2025 | 4.50 | 4.50 | 4.50 | 4.62 | 4.50 | -6.10% | - |
| May 29, 2025 | 4.80 | 4.80 | 4.80 | 4.92 | 4.80 | 1.23% | - |
| May 28, 2025 | 4.74 | 4.74 | 4.74 | 4.86 | 4.74 | -0.82% | - |
| May 27, 2025 | 4.78 | 4.78 | 4.78 | 4.90 | 4.78 | -1.61% | - |
| May 26, 2025 | 4.86 | 4.86 | 4.86 | 4.98 | 4.86 | 0.40% | - |
| May 23, 2025 | 4.84 | 4.84 | 4.84 | 4.96 | 4.84 | -0.80% | - |
| May 22, 2025 | 4.88 | 4.88 | 4.88 | 5.00 | 4.88 | -0.99% | - |