TYC Brother Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	800,498
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%	809,178
Dec 4, 2025	48.90	48.95	48.40	48.85	48.85	0.10%	675,207
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
Dec 1, 2025	49.00	49.00	48.00	48.10	48.10	-1.43%	989,903
Nov 28, 2025	49.20	49.20	48.35	48.80	48.80	-0.81%	1,226,721
Nov 27, 2025	48.25	49.45	48.15	49.20	49.20	1.44%	1,917,548
Nov 26, 2025	48.50	48.60	47.60	48.50	48.50	1.46%	1,356,748
Nov 25, 2025	48.80	48.80	47.80	47.80	47.80	-0.73%	897,441
Nov 24, 2025	47.90	48.95	47.55	48.15	48.15	1.80%	4,645,621
Nov 21, 2025	47.65	48.25	47.15	47.30	47.30	-1.05%	1,495,606
Nov 20, 2025	48.45	48.45	47.30	47.80	47.80	0.31%	1,392,564
Nov 19, 2025	46.85	47.70	46.55	47.65	47.65	1.71%	1,427,584
Nov 18, 2025	48.30	48.30	46.85	46.85	46.85	-2.29%	1,339,145
Nov 17, 2025	48.60	49.05	47.95	47.95	47.95	1.16%	2,486,382
Nov 14, 2025	47.50	48.45	47.05	47.40	47.40	-0.84%	2,318,097
Nov 13, 2025	47.25	48.50	46.70	47.80	47.80	1.92%	1,991,735
Nov 12, 2025	47.85	48.00	46.65	46.90	46.90	-0.42%	2,127,526
Nov 11, 2025	45.50	48.20	45.30	47.10	47.10	7.29%	3,646,296
Nov 10, 2025	44.65	45.10	43.85	43.90	43.90	-2.55%	1,771,772
Nov 7, 2025	46.15	46.20	44.85	45.05	45.05	-7.11%	4,674,023
Nov 6, 2025	49.30	50.50	48.35	48.50	48.50	-0.41%	3,800,703
Nov 5, 2025	46.45	48.70	46.30	48.70	48.70	3.18%	3,312,198
Nov 4, 2025	47.80	48.20	47.15	47.20	47.20	-1.26%	1,184,531
Nov 3, 2025	47.90	48.30	47.10	47.80	47.80	-0.21%	1,673,823
Oct 31, 2025	47.00	48.15	46.90	47.90	47.90	1.27%	2,137,058
Oct 30, 2025	49.15	49.15	47.10	47.30	47.30	-4.73%	4,454,066
Oct 29, 2025	50.00	50.00	49.00	49.65	49.65	-0.70%	4,538,568
Oct 28, 2025	50.00	51.60	49.60	50.00	50.00	1.42%	11,724,360
Oct 27, 2025	47.95	49.40	46.70	49.30	49.30	2.71%	6,682,010
Oct 23, 2025	46.65	48.05	46.40	48.00	48.00	1.69%	6,024,865
Oct 22, 2025	45.30	47.35	45.20	47.20	47.20	4.19%	6,703,998
Oct 21, 2025	43.60	45.35	43.60	45.30	45.30	4.86%	4,814,603
Oct 20, 2025	43.30	43.55	42.40	43.20	43.20	0.12%	1,094,069
Oct 17, 2025	42.90	43.95	42.70	43.15	43.15	1.17%	1,333,875
Oct 16, 2025	42.10	42.90	42.10	42.65	42.65	1.67%	717,645
Oct 15, 2025	43.10	43.10	41.95	41.95	41.95	-1.87%	1,244,275
Oct 14, 2025	43.50	43.70	42.30	42.75	42.75	-0.23%	2,169,997