Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TCSA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.48 | -0.20 | -7.46% | 2.63 | 2.65 | 2.43 | 155,100 |
| May 09 2024 | 2.68 | 0.17 | 6.77% | 2.49 | 2.68 | 2.42 | 201,700 |
| May 08 2024 | 2.51 | 0.12 | 5.02% | 2.40 | 2.51 | 2.37 | 548,800 |
| May 07 2024 | 2.39 | -0.05 | -2.05% | 2.44 | 2.46 | 2.39 | 130,900 |
| May 06 2024 | 2.44 | 0.00 | 0.00% | 2.43 | 2.47 | 2.43 | 32,600 |
| May 03 2024 | 2.44 | 0.02 | 0.83% | 2.42 | 2.59 | 2.42 | 174,100 |
| May 02 2024 | 2.42 | 0.08 | 3.42% | 2.38 | 2.44 | 2.38 | 186,200 |
| Apr 30 2024 | 2.34 | -0.08 | -3.31% | 2.44 | 2.44 | 2.33 | 64,100 |
| Apr 29 2024 | 2.42 | 0.00 | 0.00% | 2.48 | 2.48 | 2.37 | 92,100 |
| Apr 26 2024 | 2.42 | 0.07 | 2.98% | 2.45 | 2.45 | 2.38 | 223,700 |
| Apr 25 2024 | 2.35 | -0.01 | -0.42% | 2.34 | 2.40 | 2.34 | 77,600 |
| Apr 24 2024 | 2.36 | -0.03 | -1.26% | 2.39 | 2.41 | 2.34 | 35,500 |
| Apr 23 2024 | 2.39 | -0.04 | -1.65% | 2.42 | 2.42 | 2.39 | 63,900 |
| Apr 22 2024 | 2.43 | -0.06 | -2.41% | 2.48 | 2.50 | 2.42 | 68,900 |
| Apr 19 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.55 | 2.47 | 70,500 |
| Apr 18 2024 | 2.49 | -0.04 | -1.58% | 2.53 | 2.57 | 2.49 | 53,600 |
| Apr 17 2024 | 2.53 | -0.02 | -0.78% | 2.54 | 2.62 | 2.53 | 31,100 |
| Apr 16 2024 | 2.55 | -0.02 | -0.78% | 2.60 | 2.61 | 2.52 | 245,300 |
| Apr 15 2024 | 2.57 | -0.06 | -2.28% | 2.63 | 2.63 | 2.56 | 102,500 |
| Apr 12 2024 | 2.63 | -0.12 | -4.36% | 2.73 | 2.74 | 2.62 | 163,400 |
| Apr 11 2024 | 2.75 | -0.03 | -1.08% | 2.80 | 2.80 | 2.72 | 97,100 |
| Apr 10 2024 | 2.78 | -0.09 | -3.14% | 2.81 | 2.85 | 2.72 | 348,300 |
| Apr 09 2024 | 2.87 | -0.01 | -0.35% | 2.90 | 2.90 | 2.77 | 172,100 |
| Apr 08 2024 | 2.88 | -0.04 | -1.37% | 2.87 | 2.91 | 2.85 | 65,100 |
| Apr 05 2024 | 2.92 | -0.08 | -2.67% | 3.00 | 3.05 | 2.85 | 187,500 |
| Apr 04 2024 | 3.00 | 0.01 | 0.33% | 2.96 | 3.02 | 2.94 | 92,400 |
| Apr 03 2024 | 2.99 | 0.07 | 2.40% | 2.97 | 2.99 | 2.86 | 44,100 |
| Apr 02 2024 | 2.92 | 0.06 | 2.10% | 2.87 | 2.94 | 2.82 | 66,100 |
| Apr 01 2024 | 2.86 | -0.11 | -3.70% | 2.97 | 2.97 | 2.86 | 126,200 |
| Mar 28 2024 | 2.97 | -0.05 | -1.66% | 3.00 | 3.13 | 2.92 | 165,500 |
| Mar 27 2024 | 3.02 | 0.01 | 0.33% | 3.05 | 3.05 | 2.96 | 65,800 |
| Mar 26 2024 | 3.01 | 0.05 | 1.69% | 3.02 | 3.07 | 2.96 | 57,000 |
| Mar 25 2024 | 2.96 | -0.09 | -2.95% | 3.05 | 3.10 | 2.95 | 63,700 |
| Mar 22 2024 | 3.05 | 0.09 | 3.04% | 2.99 | 3.05 | 2.94 | 112,000 |
| Mar 21 2024 | 2.96 | -0.01 | -0.34% | 3.00 | 3.02 | 2.92 | 57,200 |
| Mar 20 2024 | 2.97 | 0.18 | 6.45% | 2.85 | 3.01 | 2.81 | 144,500 |
| Mar 19 2024 | 2.79 | -0.02 | -0.71% | 2.82 | 2.85 | 2.79 | 25,800 |
| Mar 18 2024 | 2.81 | 0.00 | 0.00% | 2.80 | 2.89 | 2.76 | 71,100 |
| Mar 15 2024 | 2.81 | -0.04 | -1.40% | 2.88 | 2.92 | 2.81 | 109,800 |
| Mar 14 2024 | 2.85 | -0.13 | -4.36% | 2.98 | 3.06 | 2.85 | 324,600 |
| Mar 13 2024 | 2.98 | 0.03 | 1.02% | 2.90 | 2.98 | 2.90 | 56,200 |
| Mar 12 2024 | 2.95 | 0.08 | 2.79% | 2.89 | 2.98 | 2.86 | 119,600 |
| Mar 11 2024 | 2.87 | -0.01 | -0.35% | 2.88 | 2.91 | 2.85 | 51,500 |
| Mar 08 2024 | 2.88 | 0.01 | 0.35% | 2.83 | 2.90 | 2.83 | 53,900 |
| Mar 07 2024 | 2.87 | -0.06 | -2.05% | 2.93 | 2.93 | 2.87 | 26,000 |
| Mar 06 2024 | 2.93 | 0.09 | 3.17% | 2.85 | 2.93 | 2.83 | 80,900 |
| Mar 05 2024 | 2.84 | -0.01 | -0.35% | 2.88 | 2.89 | 2.83 | 38,000 |
| Mar 04 2024 | 2.85 | -0.03 | -1.04% | 2.89 | 2.90 | 2.85 | 64,100 |
| Mar 01 2024 | 2.88 | 0.04 | 1.41% | 2.85 | 2.89 | 2.83 | 109,400 |
| Feb 29 2024 | 2.84 | -0.03 | -1.05% | 2.87 | 2.88 | 2.84 | 96,000 |
| Feb 28 2024 | 2.87 | -0.03 | -1.03% | 2.91 | 2.91 | 2.86 | 99,600 |
| Feb 27 2024 | 2.90 | 0.07 | 2.47% | 2.83 | 2.90 | 2.83 | 77,500 |
| Feb 26 2024 | 2.83 | -0.08 | -2.75% | 2.86 | 2.91 | 2.83 | 70,800 |
| Feb 23 2024 | 2.91 | 0.03 | 1.04% | 2.90 | 2.93 | 2.87 | 97,500 |
| Feb 22 2024 | 2.88 | 0.00 | 0.00% | 2.92 | 2.93 | 2.79 | 82,400 |
| Feb 21 2024 | 2.88 | -0.03 | -1.03% | 2.91 | 2.97 | 2.85 | 124,200 |
| Feb 20 2024 | 2.91 | 0.01 | 0.34% | 2.89 | 3.00 | 2.89 | 41,300 |
| Feb 19 2024 | 2.90 | -0.07 | -2.36% | 2.97 | 3.03 | 2.90 | 74,900 |
| Feb 16 2024 | 2.97 | -0.08 | -2.62% | 3.04 | 3.09 | 2.97 | 50,900 |
| Feb 15 2024 | 3.05 | -0.04 | -1.29% | 3.09 | 3.09 | 2.98 | 46,200 |
| Feb 14 2024 | 3.09 | -0.09 | -2.83% | 3.17 | 3.17 | 3.04 | 26,500 |
