|
|
Closing price on 9/8/2026
|
|
| Open |
39.45 |
| High |
39.70 |
| Low |
39.45 |
| Volume |
188,300 |
| Split-adjusted Price |
39.60 |
|
|
TCX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
-0.10 / -0.25%
|
39.45
|
39.70
|
39.45
|
39.60
|
39.52
|
39.60
|
188,300
|
|
|
9/7/2026
|
-0.70 / -1.73%
|
39.95
|
40.40
|
39.70
|
39.70
|
39.94
|
39.70
|
1,431,600
|
|
|
9/4/2026
|
+1.00 / +2.54%
|
39.60
|
40.60
|
39.40
|
40.40
|
39.87
|
40.40
|
1,923,400
|
|
|
9/3/2026
|
-1.40 / -3.43%
|
40.30
|
40.45
|
39.40
|
39.40
|
39.77
|
39.40
|
3,719,800
|
|
|
8/28/2026
|
0.00 / 0.00%
|
40.80
|
41.45
|
40.45
|
40.80
|
40.88
|
40.80
|
1,648,200
|
|
|
8/27/2026
|
-0.95 / -2.28%
|
41.65
|
42.05
|
40.80
|
40.80
|
41.22
|
40.80
|
2,052,400
|
|
|
8/26/2026
|
+1.45 / +3.60%
|
40.40
|
42.50
|
40.10
|
41.75
|
41.36
|
41.75
|
3,629,400
|
|
|
8/25/2026
|
-0.50 / -1.23%
|
40.80
|
41.05
|
40.10
|
40.30
|
40.48
|
40.30
|
2,028,800
|
|
|
8/24/2026
|
-0.20 / -0.49%
|
41.40
|
41.55
|
40.75
|
40.80
|
41.07
|
40.80
|
2,204,000
|
|
|
8/21/2026
|
+1.50 / +3.80%
|
39.30
|
41.30
|
39.30
|
41.00
|
40.72
|
41.00
|
3,648,900
|
|
|
8/20/2026
|
+0.05 / +0.13%
|
39.90
|
40.00
|
39.50
|
39.50
|
39.71
|
39.50
|
644,800
|
|
|
8/19/2026
|
-0.35 / -0.88%
|
39.75
|
39.85
|
39.20
|
39.45
|
39.46
|
39.45
|
704,000
|
|
|
8/18/2026
|
+0.60 / +1.53%
|
39.40
|
40.20
|
39.25
|
39.80
|
39.73
|
39.80
|
1,721,400
|
|
|
8/17/2026
|
+0.05 / +0.13%
|
39.15
|
39.50
|
38.80
|
39.20
|
39.12
|
39.20
|
950,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|