TCI Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	539.85	541.95	528.60	537.55	537.55	0.33%	10,244
Jun 18, 2026	542.00	544.85	530.10	535.80	535.80	-0.81%	7,707
Jun 17, 2026	534.65	542.80	531.35	540.20	540.20	1.04%	11,900
Jun 16, 2026	538.80	538.80	526.30	534.65	534.65	1.03%	8,184
Jun 15, 2026	515.15	537.85	515.15	529.20	529.20	3.10%	16,652
Jun 12, 2026	519.30	519.30	500.40	513.30	513.30	1.81%	7,041
Jun 11, 2026	515.00	520.40	500.75	504.15	504.15	-2.27%	8,281
Jun 10, 2026	529.80	538.15	515.00	515.85	515.85	-2.84%	8,875
Jun 9, 2026	524.60	539.05	508.60	530.95	530.95	3.49%	16,837
Jun 8, 2026	529.10	529.10	508.00	513.05	513.05	-2.84%	12,006
Jun 5, 2026	530.50	541.95	525.10	528.05	528.05	-2.19%	9,628
Jun 4, 2026	518.00	546.00	505.45	539.90	539.90	4.49%	43,816
Jun 3, 2026	495.00	518.80	494.00	516.70	516.70	4.31%	16,021
Jun 2, 2026	497.45	507.95	488.15	495.35	495.35	-0.42%	8,230
Jun 1, 2026	499.70	517.35	490.00	497.45	497.45	1.30%	43,514
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