TYC Brother Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.10	27.15	26.70	26.95	26.95	-	519,441
Sep 3, 2026	27.40	27.40	26.95	26.95	26.95	-1.64%	650,650
Sep 2, 2026	27.60	27.85	27.20	27.40	27.40	-0.72%	474,638
Sep 1, 2026	27.65	28.05	27.30	27.60	27.60	-1.43%	1,515,400
Aug 31, 2026	28.00	28.05	27.75	28.00	28.00	-	238,077
Aug 28, 2026	28.20	28.20	27.95	28.00	28.00	-0.71%	332,842
Aug 27, 2026	28.45	28.70	28.20	28.20	28.20	-0.53%	360,757
Aug 26, 2026	28.25	28.40	28.10	28.35	28.35	0.35%	237,795
Aug 25, 2026	28.50	28.50	28.10	28.25	28.25	-0.18%	174,496
Aug 24, 2026	28.15	28.35	27.90	28.30	28.30	0.89%	338,409
Aug 21, 2026	27.80	28.20	27.80	28.05	28.05	0.72%	298,561
Aug 20, 2026	27.90	28.05	27.75	27.85	27.85	0.72%	244,036
Aug 19, 2026	27.75	27.85	27.50	27.65	27.65	-0.90%	234,625
Aug 18, 2026	28.20	28.25	27.80	27.90	27.90	-1.06%	306,152
Aug 17, 2026	27.85	28.30	27.70	28.20	28.20	1.44%	393,017
Aug 14, 2026	28.00	28.40	27.60	27.80	27.80	-0.54%	438,625
Aug 13, 2026	28.50	28.55	27.90	27.95	27.95	-1.93%	449,356
Aug 12, 2026	28.35	28.65	28.10	28.50	28.50	0.88%	597,205
Aug 11, 2026	28.15	28.25	27.60	28.25	28.25	0.18%	492,096
Aug 10, 2026	28.15	28.30	27.50	28.20	28.20	0.71%	598,726
Aug 7, 2026	29.40	29.40	28.00	28.00	28.00	-5.88%	2,004,768
Aug 6, 2026	28.15	29.75	28.15	29.75	29.75	5.50%	1,090,067
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%	346,591
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%	457,459
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%	459,417
Jul 27, 2026	28.00	28.20	27.65	28.20	28.20	1.26%	317,129
Jul 24, 2026	28.20	28.35	27.75	27.85	27.85	-1.76%	688,177
Jul 23, 2026	28.65	28.65	28.20	28.35	28.35	-0.70%	416,959
Jul 22, 2026	28.90	28.95	28.55	28.55	28.55	-0.52%	561,379
Jul 21, 2026	28.70	28.90	28.70	28.70	28.70	-	563,315
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