Exicom Tele-Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	89.00	89.60	88.50	89.38	-	0.53%	248,598
Mar 4, 2026	91.58	91.58	88.26	88.91	88.91	-2.92%	342,825
Mar 2, 2026	89.00	93.21	88.55	91.58	91.58	-1.41%	479,116
Feb 27, 2026	94.42	94.42	92.57	92.89	92.89	-0.83%	153,602
Feb 26, 2026	95.30	95.89	93.05	93.67	93.67	-1.53%	283,524
Feb 25, 2026	94.87	99.00	94.27	95.13	95.13	0.37%	163,054
Feb 24, 2026	93.97	97.00	93.15	94.78	94.78	0.41%	157,005
Feb 23, 2026	97.00	97.00	93.60	94.39	94.39	-1.33%	185,829
Feb 20, 2026	95.74	96.77	95.00	95.66	95.66	-1.72%	172,458
Feb 19, 2026	99.00	99.54	96.30	97.33	97.33	-1.44%	122,201
Feb 18, 2026	100.63	100.97	98.00	98.75	98.75	-1.87%	218,411
Feb 17, 2026	94.00	102.80	93.73	100.63	100.63	7.24%	771,811
Feb 16, 2026	96.60	96.61	93.50	93.84	93.84	-2.79%	298,138
Feb 13, 2026	99.98	99.98	95.00	96.53	96.53	-3.71%	542,017
Feb 12, 2026	101.49	102.47	98.85	100.25	100.25	-1.22%	167,784
Feb 11, 2026	104.84	104.84	100.67	101.49	101.49	-3.22%	184,578
Feb 10, 2026	102.92	105.95	102.81	104.87	104.87	2.36%	251,665
Feb 9, 2026	99.90	102.95	98.20	102.45	102.45	4.42%	349,014
Feb 6, 2026	97.60	98.79	95.50	98.11	98.11	0.59%	166,076
Feb 5, 2026	99.90	100.14	97.10	97.53	97.53	-2.09%	180,262
Feb 4, 2026	96.99	100.24	96.50	99.61	99.61	2.53%	333,318
Feb 3, 2026	100.99	101.85	96.00	97.15	97.15	2.22%	418,931
Feb 2, 2026	96.98	96.99	93.20	95.04	95.04	-2.48%	393,499
Feb 1, 2026	99.98	102.45	95.35	97.46	97.46	-2.01%	300,888
Jan 30, 2026	99.90	101.13	98.75	99.46	99.46	-0.18%	283,101
Jan 29, 2026	99.73	106.90	99.10	99.64	99.64	0.39%	519,381
Jan 28, 2026	97.81	100.60	97.81	99.25	99.25	1.50%	338,575
Jan 27, 2026	100.12	100.74	96.56	97.78	97.78	-2.34%	305,001
Jan 23, 2026	102.98	103.59	99.59	100.12	100.12	-2.00%	217,775
Jan 22, 2026	103.02	105.50	101.50	102.16	102.16	0.45%	330,794
Jan 21, 2026	103.60	105.77	101.02	101.70	101.70	-3.27%	375,657
Jan 20, 2026	109.25	110.00	103.35	105.14	105.14	-4.40%	214,200
Jan 19, 2026	109.20	111.75	108.73	109.98	109.98	-0.79%	144,686
Jan 16, 2026	105.48	115.17	105.00	110.86	110.86	5.73%	1,086,773
Jan 14, 2026	105.43	106.79	104.31	104.85	104.85	-0.55%	165,162
Jan 13, 2026	105.97	108.60	104.41	105.43	105.43	-0.51%	152,777
Jan 12, 2026	106.46	108.46	103.00	105.97	105.97	-0.46%	236,481
Jan 9, 2026	109.50	109.79	106.01	106.46	106.46	-3.04%	265,091
Jan 8, 2026	114.91	114.91	109.00	109.80	109.80	-3.98%	209,254
Jan 7, 2026	115.50	115.50	113.70	114.35	114.35	0.03%	122,393
Jan 6, 2026	116.33	116.94	113.80	114.32	114.32	-0.94%	211,541
Jan 5, 2026	119.26	119.87	114.06	115.41	115.41	-3.23%	251,963
Jan 2, 2026	116.90	121.31	116.10	119.26	119.26	2.70%	342,057
Jan 1, 2026	117.50	118.35	115.80	116.12	116.12	-1.08%	137,133
Dec 31, 2025	117.90	118.90	116.55	117.39	117.39	-0.06%	129,436
Dec 30, 2025	117.33	119.00	115.47	117.46	117.46	0.03%	233,506
Dec 29, 2025	117.15	122.99	116.25	117.42	117.42	-0.22%	392,763
Dec 26, 2025	117.80	119.69	116.10	117.68	117.68	-0.38%	186,826
Dec 24, 2025	120.00	120.79	117.55	118.13	118.13	-0.95%	185,234
Dec 23, 2025	120.50	120.76	118.30	119.26	119.26	-0.82%	292,430