Register for real-time alerts, custom portfolio, and market movers
TCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 17.84 | -0.08 | -0.45% | 17.68 | 17.94 | 17.35 | 34,441 |
| Apr 24 2024 | 17.92 | 0.32 | 1.82% | 17.49 | 18.01 | 17.385 | 39,929 |
| Apr 23 2024 | 17.60 | -0.02 | -0.11% | 17.49 | 18.03 | 17.49 | 21,921 |
| Apr 22 2024 | 17.62 | 0.11 | 0.63% | 17.60 | 18.10 | 17.45 | 33,350 |
| Apr 19 2024 | 17.51 | 0.04 | 0.23% | 17.35 | 17.845 | 17.30 | 26,401 |
| Apr 18 2024 | 17.47 | -0.03 | -0.17% | 17.28 | 17.79 | 17.25 | 48,043 |
| Apr 17 2024 | 17.50 | -0.93 | -5.05% | 18.25 | 18.40 | 17.26 | 45,630 |
| Apr 16 2024 | 18.43 | 0.63 | 3.54% | 18.09 | 18.69 | 17.86 | 26,645 |
| Apr 15 2024 | 17.80 | -0.21 | -1.17% | 18.00 | 18.07 | 17.72 | 35,879 |
| Apr 12 2024 | 18.01 | 0.44 | 2.50% | 17.50 | 18.59 | 17.50 | 37,086 |
| Apr 11 2024 | 17.57 | 0.05 | 0.29% | 17.60 | 17.82 | 17.24 | 21,399 |
| Apr 10 2024 | 17.52 | -0.56 | -3.10% | 17.76 | 17.83 | 17.39 | 41,898 |
| Apr 09 2024 | 18.08 | 0.27 | 1.52% | 18.00 | 18.24 | 17.825 | 20,359 |
| Apr 08 2024 | 17.81 | -0.14 | -0.78% | 17.93 | 18.04 | 17.37 | 27,837 |
| Apr 05 2024 | 17.95 | 0.25 | 1.41% | 17.57 | 18.02 | 17.57 | 39,548 |
| Apr 04 2024 | 17.70 | -0.45 | -2.48% | 18.49 | 18.79 | 17.61 | 40,028 |
| Apr 03 2024 | 18.15 | 0.25 | 1.40% | 17.70 | 18.64 | 17.70 | 23,160 |
| Apr 02 2024 | 17.90 | -0.58 | -3.14% | 18.13 | 18.1499 | 17.39 | 61,150 |
| Apr 01 2024 | 18.48 | -0.08 | -0.43% | 18.69 | 18.88 | 18.16 | 30,319 |
| Mar 28 2024 | 18.56 | 0.01 | 0.05% | 18.50 | 18.94 | 18.45 | 22,131 |
| Mar 27 2024 | 18.55 | 0.68 | 3.81% | 17.91 | 18.63 | 17.86 | 28,357 |
| Mar 26 2024 | 17.87 | 0.23 | 1.30% | 17.67 | 18.05 | 17.51 | 36,144 |
| Mar 25 2024 | 17.64 | -0.63 | -3.45% | 18.26 | 18.33 | 17.50 | 41,836 |
| Mar 22 2024 | 18.27 | -0.23 | -1.24% | 18.50 | 18.67 | 17.76 | 36,689 |
| Mar 21 2024 | 18.50 | 0.03 | 0.16% | 18.44 | 18.78 | 18.18 | 47,666 |
| Mar 20 2024 | 18.47 | 0.45 | 2.50% | 17.94 | 18.54 | 17.665 | 47,751 |
| Mar 19 2024 | 18.02 | 0.29 | 1.64% | 17.46 | 18.15 | 17.46 | 35,286 |
| Mar 18 2024 | 17.73 | -0.19 | -1.06% | 17.82 | 18.12 | 17.50 | 57,264 |
| Mar 15 2024 | 17.92 | -0.07 | -0.39% | 17.82 | 18.23 | 17.67 | 64,001 |
| Mar 14 2024 | 17.99 | -0.05 | -0.28% | 17.95 | 18.46 | 17.755 | 64,597 |
| Mar 13 2024 | 18.04 | -0.62 | -3.32% | 18.47 | 18.82 | 18.00 | 44,159 |
| Mar 12 2024 | 18.66 | 0.06 | 0.32% | 18.47 | 18.73 | 18.47 | 73,371 |
| Mar 11 2024 | 18.60 | -0.29 | -1.54% | 18.58 | 19.01 | 18.40 | 64,597 |
| Mar 08 2024 | 18.89 | 0.10 | 0.53% | 18.95 | 19.35 | 18.65 | 37,116 |
| Mar 07 2024 | 18.79 | 0.14 | 0.75% | 18.67 | 19.01 | 18.59 | 34,705 |
| Mar 06 2024 | 18.65 | 0.62 | 3.44% | 18.14 | 18.65 | 17.20 | 116,146 |
| Mar 05 2024 | 18.03 | -0.43 | -2.33% | 18.03 | 18.10 | 17.59 | 136,232 |
| Mar 04 2024 | 18.46 | -0.14 | -0.75% | 18.62 | 19.02 | 17.69 | 62,806 |
| Mar 01 2024 | 18.60 | -0.30 | -1.59% | 18.80 | 18.90 | 18.13 | 22,376 |
| Feb 29 2024 | 18.90 | -0.09 | -0.47% | 19.36 | 19.36 | 18.69 | 84,586 |
| Feb 28 2024 | 18.99 | 0.21 | 1.12% | 18.31 | 19.18 | 18.26 | 52,938 |
| Feb 27 2024 | 18.78 | 0.13 | 0.70% | 18.48 | 19.2206 | 18.01 | 57,424 |
| Feb 26 2024 | 18.65 | -1.84 | -8.98% | 20.00 | 20.4862 | 18.23 | 87,514 |
| Feb 23 2024 | 20.49 | -0.86 | -4.03% | 21.90 | 21.90 | 20.19 | 48,045 |
| Feb 22 2024 | 21.35 | -0.37 | -1.70% | 21.62 | 21.735 | 20.83 | 17,064 |
| Feb 21 2024 | 21.72 | -0.26 | -1.18% | 21.82 | 22.50 | 21.45 | 20,434 |
| Feb 20 2024 | 21.98 | 0.14 | 0.64% | 21.38 | 22.115 | 21.38 | 14,709 |
| Feb 16 2024 | 21.84 | -0.47 | -2.11% | 22.40 | 22.88 | 21.77 | 21,879 |
| Feb 15 2024 | 22.31 | 1.19 | 5.63% | 21.49 | 22.31 | 20.94 | 32,987 |
| Feb 14 2024 | 21.12 | 0.91 | 4.50% | 20.51 | 21.195 | 20.00 | 15,866 |
| Feb 13 2024 | 20.21 | -2.05 | -9.21% | 21.24 | 21.94 | 20.005 | 23,291 |
| Feb 12 2024 | 22.26 | -0.10 | -0.45% | 22.30 | 22.70 | 21.90 | 22,775 |
| Feb 09 2024 | 22.36 | 0.22 | 0.99% | 21.98 | 22.78 | 21.88 | 24,691 |
| Feb 08 2024 | 22.14 | 0.16 | 0.73% | 21.70 | 22.702 | 21.70 | 15,354 |
| Feb 07 2024 | 21.98 | 0.65 | 3.05% | 21.50 | 22.34 | 21.41 | 61,924 |
| Feb 06 2024 | 21.33 | 0.10 | 0.47% | 21.02 | 22.11 | 20.72 | 20,196 |
| Feb 05 2024 | 21.23 | -2.07 | -8.88% | 22.77 | 23.10 | 21.14 | 19,077 |
| Feb 02 2024 | 23.30 | -0.02 | -0.09% | 23.07 | 24.085 | 22.93 | 12,891 |
| Feb 01 2024 | 23.32 | 0.20 | 0.87% | 23.29 | 23.95 | 22.40 | 14,297 |
| Jan 31 2024 | 23.12 | -1.37 | -5.59% | 24.55 | 24.66 | 23.12 | 18,596 |
| Jan 30 2024 | 24.49 | -0.04 | -0.16% | 24.12 | 24.90 | 24.06 | 8,219 |
| Jan 29 2024 | 24.53 | 1.01 | 4.29% | 23.56 | 24.54 | 23.39 | 15,654 |
