Trinidad Cement Limited (TTSE:TCL)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.630
-0.060 (-3.55%)
At close: Mar 18, 2026
Trinidad Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | 1,101 |
| Mar 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 505 |
| Mar 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.68% | 1,160 |
| Mar 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 387 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 619 |
| Mar 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 23,355 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 2,655 |
| Mar 6, 2026 | 1.73 | 1.70 | 1.63 | 1.73 | 1.73 | - | 100 |
| Mar 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,280 |
| Mar 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 25 |
| Mar 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 5 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Feb 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Feb 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 100 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 57,240 |
| Feb 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 100 |
| Feb 20, 2026 | 1.74 | 1.94 | 1.74 | 1.74 | 1.74 | -10.31% | 2,005 |
| Feb 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3 |
| Feb 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 11.49% | 104 |
| Feb 13, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 30,100 |
| Feb 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2,000 |
| Feb 10, 2026 | 1.74 | 1.94 | 1.94 | 1.74 | 1.74 | - | 12 |
| Feb 9, 2026 | 1.74 | 1.94 | 1.74 | 1.74 | 1.74 | 0.58% | 49,307 |
| Feb 6, 2026 | 1.73 | 1.74 | 1.74 | 1.73 | 1.73 | - | 20 |
| Feb 5, 2026 | 1.73 | 1.74 | 1.74 | 1.73 | 1.73 | - | 36 |
| Feb 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Feb 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 700 |
| Feb 2, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 145 |
| Jan 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 761 |
| Jan 29, 2026 | 1.74 | 1.94 | 1.94 | 1.74 | 1.74 | - | 10 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jan 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -7.45% | 190 |
| Jan 26, 2026 | 1.88 | 1.74 | 1.74 | 1.88 | 1.88 | - | 20 |
| Jan 23, 2026 | 1.88 | 1.74 | 1.74 | 1.88 | 1.88 | - | 20 |
| Jan 22, 2026 | 1.88 | 1.95 | 1.74 | 1.88 | 1.88 | 8.05% | 3,599 |
| Jan 21, 2026 | 1.74 | 1.94 | 1.74 | 1.74 | 1.74 | - | 341 |
| Jan 20, 2026 | 1.74 | 1.94 | 1.94 | 1.74 | 1.74 | - | 30 |
| Jan 19, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -10.31% | 1,030 |
| Jan 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jan 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 503 |
| Jan 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jan 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 8 |
| Jan 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 200 |
| Jan 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 10 |
| Jan 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 10.86% | 100 |
| Jan 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -9.79% | 1,474 |