Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 34.57 | 0.13 | 0.38% | 34.94 | 34.94 | 34.57 | 438 |
| May 16 2024 | 34.44 | -1.32 | -3.69% | 35.27 | 35.83 | 34.44 | 2,996 |
| May 15 2024 | 35.76 | -0.37 | -1.02% | 36.12 | 36.55 | 35.76 | 5,720 |
| May 14 2024 | 36.13 | -0.55 | -1.50% | 37.23 | 37.23 | 36.13 | 2,601 |
| May 13 2024 | 36.68 | -0.42 | -1.13% | 38.90 | 38.90 | 36.68 | 8,654 |
| May 10 2024 | 37.10 | -0.03 | -0.08% | 37.30 | 37.30 | 36.90 | 4,117 |
| May 09 2024 | 37.13 | 0.41 | 1.12% | 36.04 | 37.36 | 36.04 | 3,642 |
| May 08 2024 | 36.72 | -0.28 | -0.76% | 37.18 | 37.19 | 36.12 | 4,721 |
| May 07 2024 | 37.00 | 0.08 | 0.22% | 37.28 | 37.48 | 36.64 | 7,180 |
| May 06 2024 | 36.92 | 0.92 | 2.56% | 35.98 | 37.44 | 35.98 | 5,213 |
| May 03 2024 | 36.00 | -0.83 | -2.25% | 36.83 | 36.84 | 35.01 | 14,649 |
| May 02 2024 | 36.83 | -1.07 | -2.82% | 37.66 | 37.66 | 36.83 | 1,406 |
| May 01 2024 | 37.90 | -0.84 | -2.17% | 38.62 | 38.63 | 37.90 | 5,107 |
| Apr 30 2024 | 38.74 | -1.26 | -3.15% | 39.98 | 39.98 | 38.73 | 2,976 |
| Apr 29 2024 | 40.00 | 1.44 | 3.73% | 38.94 | 40.25 | 38.94 | 8,967 |
| Apr 26 2024 | 38.56 | 1.05 | 2.80% | 37.57 | 38.67 | 37.57 | 2,981 |
| Apr 25 2024 | 37.51 | 0.05 | 0.13% | 39.07 | 39.07 | 37.47 | 2,833 |
| Apr 24 2024 | 37.46 | -1.01 | -2.63% | 38.74 | 39.10 | 37.22 | 4,986 |
| Apr 23 2024 | 38.47 | 1.02 | 2.72% | 38.36 | 38.53 | 37.90 | 3,509 |
| Apr 22 2024 | 37.45 | 0.22 | 0.59% | 37.24 | 37.46 | 36.50 | 5,171 |
| Apr 19 2024 | 37.23 | -1.17 | -3.05% | 39.79 | 39.79 | 37.03 | 7,898 |
| Apr 18 2024 | 38.40 | 0.40 | 1.05% | 38.02 | 38.50 | 37.69 | 3,362 |
| Apr 17 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.21 | 37.98 | 6,119 |
| Apr 16 2024 | 38.00 | 0.25 | 0.66% | 37.50 | 38.05 | 37.17 | 3,556 |
| Apr 15 2024 | 37.75 | 0.21 | 0.56% | 37.54 | 38.19 | 37.49 | 5,021 |
| Apr 12 2024 | 37.54 | -0.52 | -1.37% | 38.01 | 38.01 | 37.00 | 13,903 |
| Apr 11 2024 | 38.06 | -1.27 | -3.23% | 39.15 | 39.15 | 38.06 | 3,483 |
| Apr 10 2024 | 39.33 | -0.10 | -0.25% | 39.00 | 39.33 | 38.55 | 9,061 |
| Apr 09 2024 | 39.43 | 0.43 | 1.10% | 38.99 | 39.43 | 38.88 | 11,263 |
| Apr 08 2024 | 39.00 | -0.18 | -0.46% | 39.25 | 39.25 | 38.70 | 12,664 |
| Apr 05 2024 | 39.18 | -0.07 | -0.18% | 39.25 | 39.25 | 39.11 | 5,306 |
| Apr 04 2024 | 39.25 | 0.16 | 0.41% | 38.07 | 39.70 | 38.07 | 5,384 |
| Apr 03 2024 | 39.09 | 0.55 | 1.43% | 38.54 | 39.09 | 38.54 | 8,017 |
| Apr 02 2024 | 38.54 | -0.12 | -0.31% | 39.05 | 39.05 | 38.36 | 2,866 |
| Apr 01 2024 | 38.66 | 0.08 | 0.21% | 39.17 | 39.17 | 38.44 | 9,573 |
| Mar 28 2024 | 38.58 | 0.58 | 1.53% | 38.01 | 39.08 | 38.00 | 8,252 |
| Mar 27 2024 | 38.00 | 0.86 | 2.32% | 38.59 | 38.59 | 37.50 | 11,801 |
| Mar 26 2024 | 37.14 | -2.54 | -6.40% | 38.53 | 38.53 | 37.14 | 210,163 |
| Mar 25 2024 | 39.68 | -0.70 | -1.73% | 40.52 | 40.91 | 39.68 | 12,908 |
| Mar 22 2024 | 40.38 | 0.57 | 1.43% | 39.81 | 40.39 | 39.23 | 9,550 |
| Mar 21 2024 | 39.81 | -0.04 | -0.10% | 39.15 | 39.90 | 39.15 | 5,768 |
| Mar 20 2024 | 39.85 | 1.74 | 4.57% | 38.05 | 39.85 | 38.05 | 8,041 |
| Mar 19 2024 | 38.11 | -0.68 | -1.75% | 39.14 | 39.95 | 38.11 | 9,148 |
| Mar 18 2024 | 38.79 | 1.41 | 3.77% | 37.49 | 39.10 | 37.22 | 9,457 |
| Mar 15 2024 | 37.38 | 0.66 | 1.80% | 36.47 | 37.48 | 36.40 | 5,023 |
| Mar 14 2024 | 36.72 | 0.08 | 0.22% | 36.64 | 36.72 | 36.17 | 4,928 |
| Mar 13 2024 | 36.64 | -0.16 | -0.43% | 36.80 | 36.81 | 36.42 | 3,380 |
| Mar 12 2024 | 36.80 | -0.20 | -0.54% | 36.92 | 36.92 | 36.58 | 6,777 |
| Mar 11 2024 | 37.00 | -0.83 | -2.19% | 38.11 | 38.11 | 37.00 | 1,459 |
| Mar 08 2024 | 37.83 | -1.10 | -2.83% | 38.70 | 38.70 | 37.77 | 4,317 |
| Mar 07 2024 | 38.93 | 1.22 | 3.24% | 37.51 | 38.93 | 37.00 | 89,097 |
| Mar 06 2024 | 37.71 | -0.17 | -0.45% | 37.90 | 37.90 | 37.47 | 5,105 |
| Mar 05 2024 | 37.88 | -0.56 | -1.46% | 38.57 | 38.57 | 37.54 | 6,306 |
| Mar 04 2024 | 38.44 | -0.43 | -1.11% | 38.62 | 38.77 | 36.46 | 20,025 |
| Mar 01 2024 | 38.87 | 3.18 | 8.91% | 36.29 | 39.31 | 36.29 | 25,761 |
| Feb 29 2024 | 35.69 | 0.15 | 0.42% | 35.67 | 36.03 | 35.67 | 5,053 |
| Feb 28 2024 | 35.54 | -0.32 | -0.89% | 36.00 | 36.30 | 35.54 | 4,306 |
| Feb 27 2024 | 35.86 | 0.22 | 0.62% | 35.64 | 35.86 | 35.45 | 2,794 |
| Feb 26 2024 | 35.64 | 0.99 | 2.86% | 34.58 | 35.64 | 34.58 | 2,200 |
| Feb 23 2024 | 34.65 | 0.10 | 0.29% | 34.10 | 34.65 | 34.10 | 1,775 |
| Feb 22 2024 | 34.55 | -1.05 | -2.95% | 35.26 | 35.26 | 34.55 | 4,156 |
| Feb 21 2024 | 35.60 | 1.24 | 3.61% | 34.63 | 35.60 | 34.36 | 5,705 |
