Telecard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	12.78	12.78	12.20	12.31	12.31	-2.99%	10,494,730
Jan 8, 2026	13.15	13.32	12.56	12.69	12.69	-2.83%	18,297,170
Jan 7, 2026	13.00	13.57	12.85	13.06	13.06	1.01%	46,930,240
Jan 6, 2026	13.10	13.33	12.83	12.93	12.93	0.47%	59,350,740
Jan 5, 2026	11.94	13.01	11.83	12.87	12.87	8.79%	74,355,620
Jan 2, 2026	12.15	12.36	11.78	11.83	11.83	-1.91%	19,543,990
Jan 1, 2026	11.50	12.30	11.42	12.06	12.06	6.44%	37,781,680
Dec 31, 2025	11.51	11.55	11.28	11.33	11.33	-1.05%	5,339,075
Dec 30, 2025	11.64	11.78	11.39	11.45	11.45	-0.26%	10,172,840
Dec 29, 2025	11.15	11.58	11.08	11.48	11.48	3.24%	9,094,952
Dec 26, 2025	11.28	11.39	11.08	11.12	11.12	-0.45%	8,509,785
Dec 24, 2025	11.30	11.50	11.10	11.17	11.17	-0.89%	5,015,302
Dec 23, 2025	11.45	11.45	11.21	11.27	11.27	-1.31%	5,019,325
Dec 22, 2025	11.77	11.77	11.36	11.42	11.42	-2.14%	3,803,739
Dec 19, 2025	12.05	12.22	11.55	11.67	11.67	-2.59%	12,102,140
Dec 18, 2025	11.89	12.31	11.81	11.98	11.98	1.78%	26,981,470
Dec 17, 2025	11.49	12.05	11.34	11.77	11.77	2.71%	17,623,050
Dec 16, 2025	11.60	11.75	11.41	11.46	11.46	-0.35%	6,602,031
Dec 15, 2025	11.69	11.69	11.44	11.50	11.50	-1.12%	4,666,135
Dec 12, 2025	11.66	11.79	11.51	11.63	11.63	-0.43%	2,233,187
Dec 11, 2025	11.66	11.83	11.65	11.68	11.68	-	4,527,342
Dec 10, 2025	11.82	11.91	11.64	11.68	11.68	-0.85%	6,670,178
Dec 9, 2025	12.05	12.10	11.75	11.78	11.78	-1.26%	11,087,660
Dec 8, 2025	12.18	12.38	11.86	11.93	11.93	-1.57%	28,218,700
Dec 5, 2025	11.70	12.35	11.51	12.12	12.12	6.13%	58,072,390
Dec 4, 2025	11.25	11.74	11.10	11.42	11.42	2.42%	12,949,590
Dec 3, 2025	11.32	11.41	11.11	11.15	11.15	-1.41%	3,860,021
Dec 2, 2025	11.47	11.68	11.22	11.31	11.31	-1.39%	6,889,684
Dec 1, 2025	11.02	11.65	10.85	11.47	11.47	4.65%	16,809,530
Nov 28, 2025	11.25	11.30	10.90	10.96	10.96	-1.62%	9,304,392
Nov 27, 2025	11.11	11.24	11.05	11.14	11.14	1.00%	7,300,561
Nov 26, 2025	11.25	11.25	10.71	11.03	11.03	-0.99%	11,996,480
Nov 25, 2025	11.50	11.65	11.10	11.14	11.14	-2.79%	4,898,591
Nov 24, 2025	11.60	11.80	11.41	11.46	11.46	-2.30%	5,615,518
Nov 21, 2025	12.20	12.20	11.67	11.73	11.73	-2.66%	12,365,320
Nov 20, 2025	12.17	12.30	11.95	12.05	12.05	-0.74%	8,037,585
Nov 19, 2025	12.14	12.43	12.00	12.14	12.14	0.75%	23,257,650
Nov 18, 2025	12.50	12.66	11.92	12.05	12.05	-3.06%	43,843,220
Nov 17, 2025	11.40	12.43	11.30	12.43	12.43	10.00%	53,582,100
Nov 14, 2025	10.89	11.45	10.81	11.30	11.30	3.96%	12,291,280
Nov 13, 2025	10.65	11.10	10.64	10.87	10.87	2.16%	9,246,873
Nov 12, 2025	10.86	10.95	10.55	10.64	10.64	-0.56%	9,926,596
Nov 11, 2025	11.28	11.28	10.63	10.70	10.70	-4.55%	15,141,670
Nov 10, 2025	11.40	11.60	11.10	11.21	11.21	0.45%	8,817,760
Nov 7, 2025	11.51	11.65	11.05	11.16	11.16	-2.36%	12,036,770
Nov 6, 2025	11.88	12.10	10.91	11.43	11.43	-2.39%	31,767,220
Nov 5, 2025	12.70	12.94	11.42	11.71	11.71	-7.65%	39,440,890
Nov 4, 2025	12.20	12.86	12.00	12.68	12.68	6.82%	76,863,450
Nov 3, 2025	11.65	12.18	11.65	11.87	11.87	1.89%	24,631,460
Oct 31, 2025	11.18	11.74	11.06	11.65	11.65	6.59%	27,569,420