TYC Brother Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	28.15	29.70	28.15	29.60	29.60	4.96%	980,909
Aug 5, 2026	28.15	28.60	28.15	28.20	28.20	-0.18%	248,453
Aug 4, 2026	28.00	28.25	27.70	28.25	28.25	0.89%	346,314
Aug 3, 2026	28.10	28.50	27.95	28.00	28.00	-0.36%	307,473
Jul 31, 2026	27.25	28.25	27.25	28.10	28.10	4.07%	455,859
Jul 30, 2026	27.45	27.45	26.50	27.00	27.00	-0.55%	440,355
Jul 29, 2026	27.75	27.75	26.70	27.15	27.15	-1.63%	866,481
Jul 28, 2026	28.05	28.05	27.45	27.60	27.60	-2.13%	458,395
Jul 27, 2026	28.00	28.20	27.65	28.20	28.20	1.26%	316,749
Jul 24, 2026	28.20	28.35	27.75	27.85	27.85	-1.76%	688,162
Jul 23, 2026	28.65	28.65	28.20	28.35	28.35	-0.70%	416,939
Jul 22, 2026	28.90	28.95	28.55	28.55	28.55	-0.52%	559,179
Jul 21, 2026	28.70	28.90	28.70	28.70	28.70	-	562,300
Jul 20, 2026	29.30	29.30	28.30	28.70	28.70	-0.86%	422,424
Jul 17, 2026	29.35	29.65	28.80	28.95	28.95	-1.53%	795,205
Jul 16, 2026	29.15	29.65	28.90	29.40	29.40	1.74%	720,631
Jul 15, 2026	30.00	30.10	29.90	30.10	28.90	0.84%	824,511
Jul 14, 2026	30.60	30.60	29.80	29.85	28.66	-1.81%	1,049,355
Jul 13, 2026	30.25	30.70	30.15	30.40	29.19	1.33%	559,774
Jul 9, 2026	30.05	30.25	29.90	30.00	28.80	0.17%	351,636
Jul 8, 2026	30.05	30.35	29.95	29.95	28.75	-0.33%	387,547
Jul 7, 2026	30.55	30.55	30.00	30.05	28.85	-1.64%	605,467
Jul 6, 2026	30.60	31.10	30.50	30.55	29.33	-0.16%	643,984
Jul 3, 2026	30.05	30.75	30.05	30.60	29.38	1.49%	641,197
Jul 2, 2026	29.80	30.30	29.80	30.15	28.95	0.50%	315,518
Jul 1, 2026	30.65	30.65	29.95	30.00	28.80	-1.48%	854,643
Jun 30, 2026	30.25	30.45	30.00	30.45	29.23	1.50%	638,852
Jun 29, 2026	30.00	30.25	29.85	30.00	28.80	0.50%	275,062
Jun 26, 2026	30.20	30.45	29.85	29.85	28.66	-1.65%	860,019
Jun 25, 2026	30.55	30.65	30.30	30.35	29.14	-0.49%	519,425
Jun 24, 2026	30.40	30.75	30.00	30.50	29.28	0.16%	725,961
Jun 23, 2026	31.35	31.35	30.40	30.45	29.23	-2.87%	1,102,829
Jun 22, 2026	32.15	32.30	31.25	31.35	30.10	-2.34%	1,232,144
Jun 18, 2026	32.00	32.80	32.00	32.10	30.82	2.07%	1,442,521
Jun 17, 2026	31.10	31.55	31.05	31.45	30.19	0.64%	594,847
Jun 16, 2026	31.20	31.60	31.00	31.25	30.00	0.16%	692,525
Jun 15, 2026	31.25	31.65	31.05	31.20	29.95	0.48%	903,446
Jun 12, 2026	31.05	31.45	31.00	31.05	29.81	0.49%	736,208
Jun 11, 2026	30.85	31.60	30.65	30.90	29.67	0.16%	981,099
Jun 10, 2026	30.50	31.60	30.50	30.85	29.62	-0.80%	823,512
Jun 9, 2026	30.35	31.30	30.35	31.10	29.86	2.47%	919,144
Jun 8, 2026	29.00	30.65	28.95	30.35	29.14	-5.45%	1,360,382
Jun 5, 2026	32.80	32.80	32.05	32.10	30.82	-2.13%	848,771
Jun 4, 2026	33.00	33.10	32.45	32.80	31.49	-1.20%	1,284,630
Jun 3, 2026	33.10	33.45	32.80	33.20	31.87	0.30%	1,698,585
Jun 2, 2026	32.85	33.15	32.00	33.10	31.78	0.76%	2,790,419
Jun 1, 2026	33.95	33.95	32.65	32.85	31.54	-4.92%	5,206,287
May 29, 2026	34.50	34.55	33.20	34.55	33.17	9.86%	13,169,300
May 28, 2026	31.35	31.45	31.35	31.45	30.19	9.97%	3,536,658
May 27, 2026	29.10	29.10	28.55	28.60	27.46	-1.72%	1,649,272