Exicom Tele-Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	157.84	159.00	149.42	153.59	-	-2.69%	3,742,307
May 22, 2026	143.89	163.20	133.29	157.84	157.84	14.45%	36,112,790
May 21, 2026	116.35	137.91	116.35	137.91	137.91	19.99%	10,428,660
May 20, 2026	116.00	119.39	113.55	114.93	114.93	-0.59%	725,448
May 19, 2026	110.37	118.80	110.37	115.61	115.61	4.78%	903,663
May 18, 2026	113.05	113.05	109.11	110.34	110.34	-3.02%	290,067
May 15, 2026	112.00	115.80	111.22	113.78	113.78	1.84%	259,097
May 14, 2026	115.00	116.90	107.98	111.72	111.72	-2.24%	400,335
May 13, 2026	114.50	117.07	112.20	114.28	114.28	0.25%	350,630
May 12, 2026	123.50	124.80	111.25	113.99	113.99	-7.75%	610,976
May 11, 2026	122.00	127.80	121.22	123.56	123.56	3.53%	1,295,888
May 8, 2026	121.90	123.14	118.50	119.35	119.35	-2.72%	243,098
May 7, 2026	118.58	125.40	118.58	122.69	122.69	3.49%	1,331,917
May 6, 2026	119.00	121.00	117.05	118.55	118.55	-0.94%	308,272
May 5, 2026	113.41	122.60	112.64	119.68	119.68	5.44%	889,167
May 4, 2026	115.30	115.30	112.15	113.50	113.50	-1.65%	337,173
Apr 30, 2026	112.35	116.33	111.05	115.40	115.40	2.71%	405,025
Apr 29, 2026	118.00	119.69	111.00	112.35	112.35	-3.97%	469,963
Apr 28, 2026	118.50	119.95	116.50	117.00	117.00	-1.26%	257,297
Apr 27, 2026	117.62	121.50	116.41	118.49	118.49	1.23%	484,782
Apr 24, 2026	120.70	121.70	116.15	117.05	117.05	-1.89%	534,783
Apr 23, 2026	121.00	125.95	118.92	119.30	119.30	-1.27%	1,734,377
Apr 22, 2026	112.90	124.30	112.90	120.84	120.84	6.34%	2,902,251
Apr 21, 2026	113.41	115.79	112.71	113.64	113.64	0.44%	293,858
Apr 20, 2026	111.35	119.00	109.41	113.14	113.14	1.60%	1,538,471
Apr 17, 2026	114.90	115.98	110.20	111.36	111.36	-2.21%	559,535
Apr 16, 2026	117.00	117.53	111.10	113.88	113.88	-1.18%	868,362
Apr 15, 2026	116.40	119.85	114.15	115.24	115.24	1.44%	1,304,481
Apr 13, 2026	100.00	119.08	98.29	113.60	113.60	9.17%	3,458,575
Apr 10, 2026	99.67	105.60	98.81	104.06	104.06	5.96%	1,126,300
Apr 9, 2026	96.51	102.00	93.67	98.21	98.21	1.76%	1,280,386
Apr 8, 2026	94.00	97.00	92.20	96.51	96.51	7.90%	725,626
Apr 7, 2026	89.58	93.85	87.81	89.44	89.44	-0.17%	954,909
Apr 6, 2026	84.92	90.50	83.80	89.59	89.59	5.51%	513,747
Apr 2, 2026	81.00	85.69	80.31	84.91	84.91	1.36%	581,415
Apr 1, 2026	78.50	84.49	78.50	83.77	83.77	9.85%	915,147
Mar 30, 2026	82.00	83.00	75.60	76.26	76.26	-8.36%	870,877
Mar 27, 2026	84.41	85.70	81.25	83.22	83.22	-1.92%	1,011,750
Mar 25, 2026	85.66	89.80	84.20	84.85	84.85	-1.37%	809,261
Mar 24, 2026	87.00	93.25	84.50	86.03	86.03	3.45%	1,615,009
Mar 23, 2026	87.50	87.50	83.00	83.16	83.16	-5.99%	365,773
Mar 20, 2026	88.75	91.28	87.52	88.46	88.46	0.23%	269,909
Mar 19, 2026	89.95	90.71	87.49	88.26	88.26	-3.75%	316,907
Mar 18, 2026	88.70	93.99	88.70	91.70	91.70	3.29%	507,496
Mar 17, 2026	86.80	95.48	85.50	88.78	88.78	3.53%	2,028,531
Mar 16, 2026	85.00	89.10	83.24	85.75	85.75	0.08%	472,310
Mar 13, 2026	86.79	87.11	84.27	85.68	85.68	-1.28%	234,716
Mar 12, 2026	85.00	88.60	83.10	86.79	86.79	1.56%	368,986
Mar 11, 2026	86.00	89.30	85.00	85.46	85.46	-0.62%	257,627
Mar 10, 2026	85.24	86.84	83.39	85.99	85.99	2.03%	396,494