Trinidad Cement Limited (TTSE:TCL)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.730
-0.040 (-2.26%)
At close: Aug 13, 2026
Trinidad Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 7,002 |
| Aug 12, 2026 | 1.77 | 1.80 | 1.80 | 1.77 | 1.77 | - | 5 |
| Aug 11, 2026 | 1.77 | 1.80 | 1.73 | 1.77 | 1.77 | -1.67% | 4,693 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,121 |
| Aug 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 70 |
| Aug 6, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 498 |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Aug 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 9,001 |
| Jul 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 423 |
| Jul 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 92 |
| Jul 24, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 21 |
| Jul 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 200 |
| Jul 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 16, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 10,246 |
| Jul 15, 2026 | 1.80 | 1.85 | 1.85 | 1.80 | 1.80 | - | 1 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 10, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 21,500 |
| Jul 9, 2026 | 1.83 | 1.89 | 1.89 | 1.83 | 1.83 | - | 5 |
| Jul 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 7, 2026 | 1.83 | 1.89 | 1.89 | 1.83 | 1.83 | - | 20 |
| Jul 6, 2026 | 1.83 | 1.89 | 1.83 | 1.83 | 1.83 | 1.67% | 250 |
| Jul 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 60 |
| Jul 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 119,772 |
| Jun 30, 2026 | 1.90 | 1.89 | 1.89 | 1.90 | 1.90 | - | 1 |
| Jun 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 26, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 4,731 |
| Jun 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 24, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | 2,515 |
| Jun 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 195 |
| Jun 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 17, 2026 | 1.85 | 1.88 | 1.88 | 1.85 | 1.85 | - | 11 |
| Jun 16, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 2.78% | 1,331 |
| Jun 15, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 4.05% | 962 |
| Jun 12, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 500 |
| Jun 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,600 |
| Jun 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 101 |