TYC Brother Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	891,712
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%	800,498
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