TCI Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	510.00	510.00	487.00	491.05	491.05	-3.74%	20,002
May 27, 2026	513.30	519.80	499.00	510.15	510.15	-0.61%	11,991
May 26, 2026	523.00	523.00	508.50	513.30	513.30	0.22%	9,905
May 25, 2026	505.10	520.00	499.50	512.15	512.15	1.56%	28,803
May 22, 2026	517.50	525.00	502.95	504.30	504.30	-1.58%	13,287
May 21, 2026	509.10	524.80	509.10	512.40	512.40	0.09%	331,522
May 20, 2026	507.05	517.40	506.60	511.95	511.95	0.32%	4,962
May 19, 2026	509.20	524.90	507.00	510.30	510.30	0.22%	7,128
May 18, 2026	507.40	513.50	494.55	509.20	509.20	-0.73%	13,665
May 15, 2026	515.75	522.85	510.00	512.95	512.95	-0.46%	11,433
May 14, 2026	528.50	528.50	510.10	515.30	515.30	-0.36%	11,108
May 13, 2026	519.00	528.75	515.00	517.15	517.15	-0.11%	15,635
May 12, 2026	546.35	546.35	516.15	517.70	517.70	-4.90%	23,450
May 11, 2026	560.00	560.00	540.05	544.40	544.40	-3.90%	22,342
May 8, 2026	566.00	593.55	565.00	566.50	566.50	-1.24%	47,240
May 7, 2026	537.00	586.45	537.00	573.60	573.60	7.10%	117,554
May 6, 2026	531.05	538.35	525.00	535.55	535.55	0.94%	17,580
May 5, 2026	533.35	535.00	527.60	530.55	530.55	-0.24%	6,549
May 4, 2026	534.70	536.00	526.00	531.85	531.85	1.43%	12,528
Apr 30, 2026	519.95	528.10	511.65	524.35	524.35	1.10%	11,167
Apr 29, 2026	520.00	525.90	517.25	518.65	518.65	-0.23%	10,205
Apr 28, 2026	529.50	529.50	517.80	519.85	519.85	-0.85%	10,537
Apr 27, 2026	514.00	529.75	514.00	524.30	524.30	2.21%	15,208
Apr 24, 2026	522.45	525.60	510.50	512.95	512.95	-1.82%	11,838
Apr 23, 2026	537.90	539.60	519.05	522.45	522.45	-2.87%	41,545
Apr 22, 2026	533.00	544.75	526.00	537.90	537.90	1.76%	12,311
Apr 21, 2026	532.00	536.95	527.10	528.60	528.60	0.37%	7,368
Apr 20, 2026	538.00	541.70	521.10	526.65	526.65	-3.09%	45,338
Apr 17, 2026	555.00	572.25	532.50	543.45	543.45	-1.26%	120,830
Apr 16, 2026	550.00	553.05	536.00	550.40	550.40	2.12%	26,727
Apr 15, 2026	528.45	540.00	524.95	539.00	539.00	3.28%	13,386
Apr 13, 2026	539.75	540.00	514.50	521.90	521.90	-4.27%	33,796
Apr 10, 2026	539.50	548.00	539.50	545.20	545.20	1.47%	24,039
Apr 9, 2026	525.10	552.50	520.55	537.30	537.30	2.32%	67,240
Apr 8, 2026	523.00	548.40	516.65	525.10	525.10	2.44%	13,973
Apr 7, 2026	497.00	522.45	496.00	512.60	512.60	1.78%	19,771
Apr 6, 2026	495.30	508.45	485.65	503.65	503.65	1.69%	15,163
Apr 2, 2026	467.05	509.00	464.05	495.30	495.30	4.48%	41,545
Apr 1, 2026	463.15	477.90	463.15	474.05	474.05	2.72%	13,494
Mar 30, 2026	452.00	468.90	452.00	461.50	461.50	0.11%	60,512
Mar 27, 2026	465.30	474.45	447.55	461.00	461.00	-2.27%	108,253
Mar 25, 2026	473.10	483.65	470.10	471.70	471.70	-0.23%	28,086
Mar 24, 2026	476.00	484.95	464.10	472.80	472.80	0.05%	40,780
Mar 23, 2026	493.60	494.65	465.25	472.55	472.55	-5.14%	35,566
Mar 20, 2026	488.75	505.00	488.75	498.15	498.15	1.14%	26,412
Mar 19, 2026	480.05	495.00	478.00	492.55	492.55	0.61%	24,212
Mar 18, 2026	483.00	493.95	483.00	489.55	489.55	1.65%	14,145
Mar 17, 2026	472.05	485.00	472.05	481.60	481.60	1.27%	11,829
Mar 16, 2026	480.00	488.00	462.55	475.55	475.55	-1.30%	35,415
Mar 13, 2026	495.20	495.20	480.00	481.80	481.80	-2.57%	14,850