TYC Brother Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.80	32.80	32.05	32.10	32.10	-2.13%	848,771
Jun 4, 2026	33.00	33.10	32.45	32.80	32.80	-1.20%	1,284,630
Jun 3, 2026	33.10	33.45	32.80	33.20	33.20	0.30%	1,698,585
Jun 2, 2026	32.85	33.15	32.00	33.10	33.10	0.76%	2,790,419
Jun 1, 2026	33.95	33.95	32.65	32.85	32.85	-4.92%	5,206,287
May 29, 2026	34.50	34.55	33.20	34.55	34.55	9.86%	13,169,308
May 28, 2026	31.35	31.45	31.35	31.45	31.45	9.97%	3,533,797
May 27, 2026	29.10	29.10	28.55	28.60	28.60	-1.72%	1,649,272
May 26, 2026	29.20	29.50	29.00	29.10	29.10	-0.34%	775,512
May 25, 2026	29.55	29.90	29.05	29.20	29.20	-0.85%	1,045,104
May 22, 2026	29.65	29.70	29.25	29.45	29.45	-0.67%	728,760
May 21, 2026	29.20	29.65	29.20	29.65	29.65	1.89%	621,407
May 20, 2026	29.45	29.45	28.85	29.10	29.10	-0.34%	691,073
May 19, 2026	29.25	29.70	29.00	29.20	29.20	-0.17%	689,029
May 18, 2026	29.45	29.45	28.90	29.25	29.25	-0.85%	1,081,556
May 15, 2026	30.15	30.40	29.50	29.50	29.50	-2.16%	1,748,604
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