|
|
Closing price on 8/14/2026
|
|
| Open |
39.80 |
| High |
40.00 |
| Low |
39.00 |
| Volume |
1,954,200 |
| Split-adjusted Price |
39.15 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
TCX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.85 / -2.13%
|
39.80
|
40.00
|
39.00
|
39.15
|
39.45
|
39.15
|
1,954,200
|
|
|
8/13/2026
|
-0.50 / -1.23%
|
40.80
|
40.80
|
40.00
|
40.00
|
40.45
|
40.00
|
1,888,200
|
|
|
8/12/2026
|
-0.30 / -0.74%
|
40.80
|
41.00
|
40.30
|
40.50
|
40.79
|
40.50
|
1,752,848
|
|
|
8/11/2026
|
+0.80 / +2.00%
|
40.05
|
40.90
|
39.90
|
40.80
|
40.66
|
40.80
|
2,796,200
|
|
|
8/10/2026
|
+0.70 / +1.78%
|
39.60
|
40.35
|
39.40
|
40.00
|
39.95
|
40.00
|
2,126,400
|
|
|
8/7/2026
|
-0.10 / -0.25%
|
39.40
|
40.00
|
39.25
|
39.30
|
39.43
|
39.30
|
2,346,900
|
|
|
8/6/2026
|
-0.20 / -0.51%
|
39.60
|
39.90
|
39.25
|
39.40
|
39.49
|
39.40
|
1,090,000
|
|
|
8/5/2026
|
-1.05 / -2.58%
|
40.95
|
40.95
|
39.60
|
39.60
|
40.18
|
39.60
|
3,232,600
|
|
|
8/4/2026
|
-0.25 / -0.61%
|
41.00
|
41.00
|
39.80
|
40.65
|
40.29
|
40.65
|
1,786,400
|
|
|
8/3/2026
|
-0.10 / -0.24%
|
40.60
|
41.40
|
40.60
|
40.90
|
40.95
|
40.90
|
2,582,100
|
|
|
7/31/2026
|
+0.40 / +0.99%
|
40.95
|
41.00
|
40.20
|
41.00
|
40.79
|
41.00
|
2,296,700
|
|
|
7/30/2026
|
+1.95 / +5.05%
|
38.55
|
41.00
|
38.55
|
40.60
|
40.32
|
40.60
|
1,922,700
|
|
|
7/29/2026
|
+0.55 / +1.44%
|
38.25
|
38.70
|
38.00
|
38.65
|
38.31
|
38.65
|
693,000
|
|
|
7/28/2026
|
+0.60 / +1.60%
|
37.20
|
38.90
|
36.50
|
38.10
|
37.86
|
38.10
|
1,899,900
|
|
|
7/27/2026
|
-1.70 / -4.34%
|
39.50
|
39.95
|
37.50
|
37.50
|
38.80
|
37.50
|
1,027,400
|
|
|
7/24/2026
|
-1.90 / -4.62%
|
40.05
|
40.55
|
39.20
|
39.20
|
39.77
|
39.20
|
1,008,500
|
|
|
7/23/2026
|
+0.55 / +1.36%
|
40.60
|
41.45
|
39.35
|
41.10
|
40.34
|
41.10
|
1,753,300
|
|
|
7/22/2026
|
-0.85 / -2.05%
|
41.40
|
41.70
|
40.40
|
40.55
|
40.89
|
40.55
|
1,496,400
|
|
|
7/21/2026
|
-0.40 / -0.96%
|
41.10
|
41.95
|
40.80
|
41.40
|
41.29
|
41.40
|
1,343,400
|
|
|
7/20/2026
|
-1.30 / -3.02%
|
43.00
|
43.10
|
40.85
|
41.80
|
41.63
|
41.80
|
1,806,300
|
|
|
7/17/2026
|
-0.40 / -0.92%
|
43.45
|
43.50
|
42.80
|
43.10
|
43.12
|
43.10
|
958,800
|
|
|
7/16/2026
|
+0.70 / +1.64%
|
42.50
|
43.50
|
41.65
|
43.50
|
42.81
|
43.50
|
2,859,000
|
|
|
7/15/2026
|
+0.85 / +2.03%
|
41.95
|
42.95
|
41.70
|
42.80
|
42.41
|
42.80
|
2,221,400
|
|
|
7/14/2026
|
+0.20 / +0.48%
|
41.10
|
41.95
|
40.65
|
41.95
|
41.23
|
41.95
|
1,100,600
|
|
|
7/13/2026
|
-0.45 / -1.07%
|
41.90
|
41.90
|
40.30
|
41.75
|
41.05
|
41.75
|
3,073,400
|
|
|
7/10/2026
|
-1.45 / -3.32%
|
43.65
|
43.65
|
42.20
|
42.20
|
42.62
|
42.20
|
2,449,954
|
|
|
7/9/2026
|
-0.65 / -1.47%
|
44.00
|
44.30
|
43.30
|
43.65
|
43.60
|
43.65
|
1,587,900
|
|
|
7/8/2026
|
-0.45 / -1.01%
|
44.90
|
45.20
|
44.30
|
44.30
|
44.81
|
44.30
|
2,090,800
|
|
|
7/7/2026
|
+1.25 / +2.87%
|
43.70
|
44.85
|
43.00
|
44.75
|
43.90
|
44.75
|
2,161,900
|
|
|
7/6/2026
|
-1.50 / -3.33%
|
44.80
|
44.95
|
42.10
|
43.50
|
43.87
|
43.50
|
2,991,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|