|
|
Closing price on 1/26/2026
|
|
| Open |
55.70 |
| High |
56.50 |
| Low |
54.10 |
| Volume |
2,893,900 |
| Split-adjusted Price |
55.60 |
There is no data on 1/27/2026. Display data on 1/26/2026 instead.
|
|
TCX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
0.00 / 0.00%
|
55.70
|
56.50
|
54.10
|
55.60
|
55.51
|
55.60
|
2,893,900
|
|
|
1/23/2026
|
+2.90 / +5.50%
|
52.80
|
56.30
|
52.40
|
55.60
|
54.95
|
55.60
|
8,312,200
|
|
|
1/22/2026
|
+0.20 / +0.38%
|
52.50
|
52.80
|
51.80
|
52.70
|
52.29
|
52.70
|
2,272,000
|
|
|
1/21/2026
|
+0.70 / +1.35%
|
51.50
|
52.50
|
50.00
|
52.50
|
51.09
|
52.50
|
2,571,400
|
|
|
1/20/2026
|
-0.20 / -0.38%
|
52.00
|
52.10
|
51.30
|
51.80
|
51.69
|
51.80
|
1,972,794
|
|
|
1/19/2026
|
0.00 / 0.00%
|
51.10
|
52.20
|
51.10
|
52.00
|
51.67
|
52.00
|
2,061,100
|
|
|
1/16/2026
|
+0.70 / +1.36%
|
52.00
|
52.40
|
51.00
|
52.00
|
51.90
|
52.00
|
1,524,200
|
|
|
1/15/2026
|
-1.50 / -2.84%
|
52.00
|
53.00
|
49.95
|
51.30
|
50.92
|
51.30
|
5,092,700
|
|
|
1/14/2026
|
-0.60 / -1.12%
|
53.60
|
53.60
|
52.10
|
52.80
|
52.88
|
52.80
|
3,058,000
|
|
|
1/13/2026
|
-0.20 / -0.37%
|
54.00
|
54.00
|
52.20
|
53.40
|
53.34
|
53.40
|
2,496,500
|
|
|
1/12/2026
|
+2.60 / +5.10%
|
51.00
|
54.50
|
50.20
|
53.60
|
53.15
|
53.60
|
8,510,300
|
|
|
1/9/2026
|
+0.40 / +0.79%
|
50.20
|
51.00
|
49.80
|
51.00
|
50.31
|
51.00
|
3,864,300
|
|
|
1/8/2026
|
+1.80 / +3.69%
|
48.80
|
51.00
|
48.70
|
50.60
|
50.03
|
50.60
|
8,837,600
|
|
|
1/7/2026
|
+1.25 / +2.63%
|
48.00
|
49.50
|
47.65
|
48.80
|
48.66
|
48.80
|
4,386,800
|
|
|
1/6/2026
|
+1.75 / +3.82%
|
46.00
|
48.30
|
45.60
|
47.55
|
47.41
|
47.55
|
4,563,800
|
|
|
1/5/2026
|
-1.20 / -2.55%
|
46.40
|
46.85
|
45.80
|
45.80
|
46.06
|
45.80
|
769,000
|
|
|
12/31/2025
|
+0.55 / +1.18%
|
46.40
|
47.00
|
45.75
|
47.00
|
46.59
|
47.00
|
1,472,200
|
|
|
12/30/2025
|
+0.45 / +0.98%
|
45.65
|
46.45
|
45.50
|
46.45
|
46.04
|
46.45
|
657,400
|
|
|
12/29/2025
|
-0.45 / -0.97%
|
46.45
|
46.45
|
45.50
|
46.00
|
45.77
|
46.00
|
893,800
|
|
|
12/26/2025
|
0.00 / 0.00%
|
45.75
|
46.45
|
44.60
|
46.45
|
45.46
|
46.45
|
1,262,300
|
|
|
12/25/2025
|
-0.30 / -0.64%
|
46.75
|
46.80
|
45.70
|
46.45
|
46.15
|
46.45
|
1,286,900
|
|
|
12/24/2025
|
+0.05 / +0.11%
|
46.80
|
46.80
|
46.00
|
46.75
|
46.52
|
46.75
|
1,237,600
|
|
|
12/23/2025
|
-0.70 / -1.48%
|
47.40
|
47.40
|
45.85
|
46.70
|
46.41
|
46.70
|
2,927,400
|
|
|
12/22/2025
|
-0.30 / -0.63%
|
46.55
|
47.40
|
46.35
|
47.40
|
46.79
|
47.40
|
2,167,000
|
|
|
12/19/2025
|
+0.80 / +1.71%
|
46.75
|
47.70
|
46.25
|
47.70
|
47.49
|
47.70
|
4,515,700
|
|
|
12/18/2025
|
-0.55 / -1.16%
|
47.35
|
47.35
|
46.50
|
46.90
|
46.81
|
46.90
|
916,600
|
|
|
12/17/2025
|
+0.30 / +0.64%
|
47.00
|
47.55
|
46.00
|
47.45
|
47.31
|
47.45
|
3,626,500
|
|
|
12/16/2025
|
+0.40 / +0.86%
|
46.75
|
47.20
|
46.60
|
47.15
|
46.91
|
47.15
|
5,355,600
|
|
|
12/15/2025
|
+2.90 / +6.61%
|
44.20
|
46.90
|
44.20
|
46.75
|
46.37
|
46.75
|
4,528,800
|
|
|
12/12/2025
|
-0.95 / -2.12%
|
44.30
|
45.00
|
43.80
|
43.85
|
44.25
|
43.85
|
1,360,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|