Trinidad Cement Limited (TTSE:TCL)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.630
0.00 (0.00%)
At close: May 21, 2026
Trinidad Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| May 20, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 4,262 |
| May 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 1,010 |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 100 |
| May 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 284 |
| May 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 460 |
| May 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 12, 2026 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | 3.23% | 31,448 |
| May 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,000 |
| May 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 7, 2026 | 1.60 | 1.66 | 1.60 | 1.60 | 1.60 | -5.33% | 944 |
| May 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 100 |
| May 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 11,300 |
| May 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | 1,522 |
| May 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Apr 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 775 |
| Apr 29, 2026 | 1.70 | 1.73 | 1.73 | 1.70 | 1.70 | - | 3 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 14.86% | 170 |
| Apr 27, 2026 | 1.48 | 1.52 | 1.37 | 1.48 | 1.48 | 8.82% | 2,400 |
| Apr 24, 2026 | 1.36 | 1.50 | 1.35 | 1.36 | 1.36 | -5.56% | 2,250 |
| Apr 23, 2026 | 1.44 | 1.59 | 1.59 | 1.44 | 1.44 | - | 2 |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 20, 2026 | 1.44 | 1.60 | 1.41 | 1.44 | 1.44 | -4.00% | 2,518 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,768 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 202 |
| Apr 15, 2026 | 1.52 | 1.60 | 1.50 | 1.52 | 1.52 | -8.43% | 3,720 |
| Apr 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 13, 2026 | 1.66 | 1.62 | 1.62 | 1.66 | 1.66 | - | 1 |
| Apr 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 9, 2026 | 1.66 | 1.63 | 1.63 | 1.66 | 1.66 | - | 45 |
| Apr 8, 2026 | 1.66 | 1.69 | 1.63 | 1.66 | 1.66 | 1.84% | 338 |
| Apr 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 2, 2026 | 1.63 | 1.70 | 1.70 | 1.63 | 1.63 | - | 10 |
| Apr 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 31, 2026 | 1.63 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 2,210 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 6.25% | 46,610 |
| Mar 26, 2026 | 1.60 | 1.69 | 1.69 | 1.60 | 1.60 | - | 2 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 125 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| 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 |