TYC Brother Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.15	30.40	29.50	29.50	29.50	-2.16%	1,743,604
May 14, 2026	31.10	31.10	30.10	30.15	30.15	-3.05%	1,976,686
May 13, 2026	31.40	31.40	30.85	31.10	31.10	-0.96%	949,110
May 12, 2026	32.00	32.00	31.05	31.40	31.40	-0.63%	1,252,650
May 11, 2026	32.00	32.00	31.20	31.60	31.60	-1.56%	1,798,417
May 8, 2026	32.80	33.30	32.00	32.10	32.10	-6.00%	5,454,156
May 7, 2026	31.10	34.15	31.05	34.15	34.15	9.98%	3,033,993
May 6, 2026	31.70	31.90	31.05	31.05	31.05	-2.05%	1,080,544
May 5, 2026	31.15	31.85	31.00	31.70	31.70	2.26%	1,063,622
May 4, 2026	30.95	31.40	30.80	31.00	31.00	0.16%	815,461
Apr 30, 2026	31.55	31.60	30.80	30.95	30.95	-0.96%	1,013,932
Apr 29, 2026	31.60	31.70	31.15	31.25	31.25	-0.64%	652,070
Apr 28, 2026	31.80	31.80	31.20	31.45	31.45	0.32%	687,920
Apr 27, 2026	31.40	31.65	30.80	31.35	31.35	0.16%	911,988
Apr 24, 2026	31.95	32.00	31.15	31.30	31.30	-1.11%	861,678
Apr 23, 2026	32.60	32.60	31.10	31.65	31.65	-1.86%	1,238,821
Apr 22, 2026	32.45	32.50	32.05	32.25	32.25	-0.62%	655,538
Apr 21, 2026	32.25	32.75	32.15	32.45	32.45	0.62%	683,327
Apr 20, 2026	32.75	32.95	32.25	32.25	32.25	-1.68%	809,779
Apr 17, 2026	33.90	33.90	32.70	32.80	32.80	-1.20%	1,030,944
Apr 16, 2026	32.80	33.35	32.80	33.20	33.20	1.22%	842,911
Apr 15, 2026	32.90	33.10	32.75	32.80	32.80	0.46%	773,213
Apr 14, 2026	32.30	32.65	32.25	32.65	32.65	1.40%	717,896
Apr 13, 2026	31.60	32.65	31.50	32.20	32.20	2.71%	1,119,917
Apr 10, 2026	31.75	32.05	31.35	31.35	31.35	-0.95%	648,759
Apr 9, 2026	32.60	32.60	31.55	31.65	31.65	-1.71%	557,690
Apr 8, 2026	31.90	32.20	31.50	32.20	32.20	3.04%	632,627
Apr 7, 2026	31.50	31.60	31.10	31.25	31.25	-1.26%	611,106
Apr 2, 2026	32.40	32.40	31.65	31.65	31.65	-1.71%	500,828
Apr 1, 2026	32.25	32.25	31.75	32.20	32.20	2.38%	437,337
Mar 31, 2026	32.00	32.45	31.45	31.45	31.45	-1.72%	787,364
Mar 30, 2026	31.80	32.10	31.60	32.00	32.00	-1.08%	673,221
Mar 27, 2026	32.60	32.65	32.00	32.35	32.35	-1.07%	552,142
Mar 26, 2026	33.20	33.20	32.70	32.70	32.70	-0.91%	596,147
Mar 25, 2026	33.00	33.10	32.35	33.00	33.00	2.48%	808,001
Mar 24, 2026	32.90	33.20	32.05	32.20	32.20	-0.46%	1,024,493
Mar 23, 2026	33.05	33.20	32.35	32.35	32.35	-3.86%	1,257,073
Mar 20, 2026	33.85	33.90	33.35	33.65	33.65	-0.59%	896,721
Mar 19, 2026	34.00	34.55	33.80	33.85	33.85	-1.17%	1,064,317
Mar 18, 2026	35.15	35.15	34.15	34.25	34.25	-1.86%	1,500,349
Mar 17, 2026	35.00	35.25	34.70	34.90	34.90	0.29%	1,195,763
Mar 16, 2026	36.75	36.75	34.25	34.80	34.80	-5.18%	3,150,640
Mar 13, 2026	37.20	37.40	36.45	36.70	36.70	-9.27%	5,461,896
Mar 12, 2026	41.00	41.10	40.30	40.45	40.45	-2.18%	5,397,262
Mar 11, 2026	40.70	41.45	40.70	41.35	41.35	1.72%	874,000
Mar 10, 2026	41.00	41.10	40.35	40.65	40.65	0.74%	496,256
Mar 9, 2026	39.80	40.55	39.15	40.35	40.35	-3.70%	785,997
Mar 6, 2026	42.00	42.45	41.50	41.90	41.90	-1.06%	377,550
Mar 5, 2026	41.05	42.45	41.05	42.35	42.35	3.55%	743,745
Mar 4, 2026	42.20	42.20	40.65	40.90	40.90	-4.22%	1,386,155