TYC Brother Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.85	45.90	44.05	44.40	44.40	-7.02%	4,575,867
Feb 10, 2026	47.65	48.05	47.05	47.75	47.75	0.42%	569,683
Feb 9, 2026	47.85	47.85	46.45	47.55	47.55	2.37%	757,605
Feb 6, 2026	48.70	48.70	46.45	46.45	46.45	-5.20%	1,410,149
Feb 5, 2026	48.70	49.80	48.70	49.00	49.00	-0.20%	767,309
Feb 4, 2026	49.05	49.80	48.60	49.10	49.10	0.20%	646,951
Feb 3, 2026	48.65	49.40	48.10	49.00	49.00	1.66%	623,191
Feb 2, 2026	49.10	49.30	48.05	48.20	48.20	-2.23%	985,569
Jan 30, 2026	49.60	49.65	48.85	49.30	49.30	-0.60%	1,262,435
Jan 29, 2026	49.95	50.10	49.30	49.60	49.60	-0.60%	1,506,416
Jan 28, 2026	51.00	51.10	49.90	49.90	49.90	-3.29%	2,312,499
Jan 27, 2026	51.50	52.50	51.50	51.60	51.60	0.78%	3,101,758
Jan 26, 2026	50.70	51.20	49.65	51.20	51.20	1.59%	1,428,832
Jan 23, 2026	52.50	52.50	50.20	50.40	50.40	-3.63%	2,359,719
Jan 22, 2026	53.70	53.80	51.80	52.30	52.30	-0.95%	3,401,544
Jan 21, 2026	51.30	53.30	51.10	52.80	52.80	2.92%	5,151,847
Jan 20, 2026	51.50	51.60	50.80	51.30	51.30	-1.35%	2,065,110
Jan 19, 2026	52.50	53.80	50.40	52.00	52.00	1.76%	6,689,593
Jan 16, 2026	49.30	52.00	49.30	51.10	51.10	5.14%	8,877,485
Jan 15, 2026	48.00	48.80	47.40	48.60	48.60	1.89%	2,549,436
Jan 14, 2026	46.30	47.75	46.30	47.70	47.70	3.25%	2,016,073
Jan 13, 2026	47.15	47.15	45.75	46.20	46.20	-1.28%	788,886
Jan 12, 2026	46.60	47.50	46.50	46.80	46.80	2.97%	1,529,344
Jan 9, 2026	44.65	45.55	44.40	45.45	45.45	2.36%	618,584
Jan 8, 2026	45.25	45.25	44.35	44.40	44.40	-1.88%	834,065
Jan 7, 2026	45.15	45.95	44.80	45.25	45.25	1.00%	1,124,530
Jan 6, 2026	45.20	45.40	44.75	44.80	44.80	-0.33%	725,340
Jan 5, 2026	45.70	45.85	44.90	44.95	44.95	-1.64%	1,186,918
Jan 2, 2026	45.95	46.55	45.55	45.70	45.70	-0.54%	892,720
Dec 31, 2025	46.25	46.65	45.65	45.95	45.95	-0.65%	881,030
Dec 30, 2025	46.85	46.85	46.00	46.25	46.25	-1.18%	672,428
Dec 29, 2025	46.50	47.20	46.30	46.80	46.80	0.54%	969,885
Dec 26, 2025	46.60	46.60	45.70	46.55	46.55	0.32%	1,133,798
Dec 24, 2025	46.95	47.25	46.25	46.40	46.40	-	598,921
Dec 23, 2025	47.70	47.80	46.40	46.40	46.40	-2.73%	1,370,588
Dec 22, 2025	47.15	47.95	47.10	47.70	47.70	1.49%	537,630
Dec 19, 2025	47.80	48.15	47.00	47.00	47.00	-1.26%	800,505
Dec 18, 2025	47.40	49.20	47.00	47.60	47.60	0.32%	1,991,167
Dec 17, 2025	46.30	47.50	46.30	47.45	47.45	2.93%	936,274
Dec 16, 2025	46.55	46.75	45.60	46.10	46.10	-1.28%	847,617
Dec 15, 2025	47.10	47.20	46.50	46.70	46.70	-0.64%	644,715
Dec 12, 2025	46.95	47.70	46.90	47.00	47.00	1.08%	1,118,856
Dec 11, 2025	47.90	48.30	46.45	46.50	46.50	-0.75%	2,158,448
Dec 10, 2025	48.70	48.70	46.85	46.85	46.85	-4.00%	1,837,198
Dec 9, 2025	48.65	49.00	48.05	48.80	48.80	-0.31%	1,207,383
Dec 8, 2025	48.80	49.45	48.30	48.95	48.95	0.62%	902,368
Dec 5, 2025	48.95	49.15	48.40	48.65	48.65	-0.41%	810,258
Dec 4, 2025	48.90	48.95	48.40	48.85	48.85	0.10%	676,227
Dec 3, 2025	49.50	49.55	48.65	48.80	48.80	-0.20%	1,105,591
Dec 2, 2025	48.60	49.45	48.20	48.90	48.90	1.66%	1,320,910