|
|
Closing price on 5/6/2026
|
|
| Open |
49.80 |
| High |
51.70 |
| Low |
49.60 |
| Volume |
1,133,400 |
| Split-adjusted Price |
42.67 |
|
|
TCX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2026
|
+1.30 / +2.61%
|
49.80
|
51.70
|
49.60
|
51.20
|
50.85
|
42.67
|
1,133,400
|
|
|
5/5/2026
|
+0.15 / +0.30%
|
49.80
|
49.90
|
49.15
|
49.90
|
49.49
|
41.58
|
942,600
|
|
|
5/4/2026
|
-0.85 / -1.68%
|
50.60
|
50.90
|
49.70
|
49.75
|
50.02
|
41.46
|
1,648,100
|
|
|
4/29/2026
|
-0.50 / -0.98%
|
51.10
|
51.90
|
50.40
|
50.60
|
50.77
|
42.17
|
787,800
|
|
|
4/28/2026
|
+0.80 / +1.59%
|
50.30
|
52.10
|
50.20
|
51.10
|
51.44
|
42.58
|
1,333,200
|
|
|
4/24/2026
|
-0.10 / -0.20%
|
50.40
|
51.10
|
50.20
|
50.30
|
50.45
|
41.92
|
1,537,900
|
|
|
4/23/2026
|
-0.40 / -0.79%
|
50.60
|
51.50
|
50.40
|
50.40
|
50.86
|
42.00
|
1,218,000
|
|
|
4/22/2026
|
-0.20 / -0.39%
|
51.00
|
51.40
|
50.30
|
50.80
|
50.64
|
42.33
|
866,200
|
|
|
4/21/2026
|
-0.50 / -0.97%
|
51.30
|
51.70
|
50.50
|
51.00
|
51.20
|
42.50
|
1,803,700
|
|
|
4/20/2026
|
-0.10 / -0.19%
|
51.20
|
52.00
|
51.00
|
51.50
|
51.41
|
42.92
|
1,371,300
|
|
|
4/17/2026
|
+0.60 / +1.18%
|
51.40
|
52.00
|
50.90
|
51.60
|
51.45
|
43.00
|
610,500
|
|
|
4/16/2026
|
-1.00 / -1.92%
|
52.30
|
52.30
|
51.00
|
51.00
|
51.28
|
42.50
|
1,647,100
|
|
|
4/15/2026
|
-0.50 / -0.95%
|
52.80
|
53.20
|
52.00
|
52.00
|
52.64
|
43.33
|
848,900
|
|
|
4/14/2026
|
+1.00 / +1.94%
|
52.20
|
52.60
|
51.70
|
52.50
|
52.21
|
43.75
|
1,189,500
|
|
|
4/13/2026
|
-0.10 / -0.19%
|
50.90
|
52.10
|
50.90
|
51.50
|
51.62
|
42.92
|
1,961,400
|
|
|
4/10/2026
|
-0.10 / -0.19%
|
52.10
|
52.70
|
51.40
|
51.60
|
51.96
|
43.00
|
2,010,200
|
|
|
4/9/2026
|
+0.40 / +0.78%
|
51.20
|
52.90
|
51.00
|
51.70
|
52.06
|
43.08
|
2,940,600
|
|
|
4/8/2026
|
+3.30 / +6.88%
|
49.95
|
51.30
|
49.45
|
51.30
|
50.78
|
42.75
|
3,278,000
|
|
|
4/7/2026
|
-0.50 / -1.03%
|
48.70
|
49.00
|
47.00
|
48.00
|
47.87
|
40.00
|
2,889,800
|
|
|
4/6/2026
|
-1.20 / -2.39%
|
50.40
|
50.50
|
49.00
|
49.00
|
49.37
|
40.42
|
1,685,800
|
|
|
4/3/2026
|
-0.80 / -1.57%
|
51.30
|
51.80
|
50.10
|
50.20
|
50.60
|
41.41
|
1,355,300
|
|
|
4/2/2026
|
-0.90 / -1.73%
|
51.00
|
51.60
|
50.90
|
51.00
|
51.10
|
42.07
|
1,270,500
|
|
|
4/1/2026
|
+0.70 / +1.37%
|
52.40
|
52.80
|
51.90
|
51.90
|
52.26
|
42.81
|
1,912,900
|
|
|
3/31/2026
|
-1.20 / -2.29%
|
52.00
|
52.00
|
50.70
|
51.20
|
51.23
|
42.23
|
2,251,900
|
|
|
3/30/2026
|
-0.20 / -0.38%
|
50.70
|
52.40
|
49.30
|
52.40
|
50.66
|
43.22
|
3,332,400
|
|
|
3/27/2026
|
+0.30 / +0.57%
|
51.00
|
53.00
|
51.00
|
52.60
|
52.31
|
43.39
|
2,060,600
|
|
|
3/26/2026
|
-0.70 / -1.32%
|
53.20
|
53.20
|
51.40
|
52.30
|
51.82
|
43.14
|
1,583,700
|
|
|
3/25/2026
|
+2.40 / +4.74%
|
50.80
|
53.00
|
50.30
|
53.00
|
51.97
|
43.72
|
3,637,200
|
|
|
3/24/2026
|
-0.20 / -0.39%
|
51.00
|
51.80
|
49.70
|
50.60
|
50.72
|
41.74
|
4,019,600
|
|
|
3/23/2026
|
+1.95 / +3.99%
|
49.15
|
50.80
|
46.05
|
50.80
|
49.14
|
41.90
|
3,883,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|