Transaction Capital Limited - TCP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2025	218	218	218	218	218	0
March 19, 2025	218	218	218	218	218	0
March 18, 2025	218	218	218	218	218	0
March 17, 2025	218	218	218	223	213	552,507
March 14, 2025	218	218	218	220	211	356,398
March 13, 2025	228	218	218	229	217	135,153
March 12, 2025	223	223	223	225	217	2.35M
March 11, 2025	235	223	223	242	223	241,756
March 10, 2025	238	235	235	240	235	1.6M
March 07, 2025	234	237	237	240	234	729,764
March 06, 2025	237	238	238	248	234	1.42M
March 05, 2025	233	235	235	239	232	219,320
March 04, 2025	228	233	233	239	228	317,540
March 03, 2025	227	228	228	231	226	1.37M
February 28, 2025	221	227	227	230	221	399,918
February 27, 2025	228	226	226	230	226	94,135
February 26, 2025	225	224	224	229	219	468,910
February 25, 2025	227	225	225	227	222	433,763
February 24, 2025	227	224	224	229	218	471,595
February 21, 2025	223	225	225	227	219	517,913
February 20, 2025	224	222	222	228	219	412,001
February 19, 2025	225	227	227	229	218	244,829
February 18, 2025	217	227	227	227	217	251,217
February 17, 2025	216	217	217	222	210	583,520
February 14, 2025	217	219	219	222	217	64,071
February 13, 2025	220	218	218	225	218	3.62M
February 12, 2025	225	221	221	225	218	675,726
February 11, 2025	229	221	221	231	216	265,653
February 10, 2025	239	230	230	244	229	808,229
February 07, 2025	233	237	237	239	233	170,282
February 06, 2025	233	236	236	236	233	408,794
February 05, 2025	235	234	234	239	231	1.31M
February 04, 2025	225	234	234	237	225	536,277
February 03, 2025	225	225	225	229	225	211,863
January 31, 2025	215	224	224	228	215	571,467
January 30, 2025	222	214	214	225	212	9.32M
January 29, 2025	215	216	216	226	215	565,167
January 28, 2025	225	215	215	225	215	531,157
January 27, 2025	230	228	228	233	225	1.23M
January 24, 2025	217	227	227	237	213	15.47M
January 23, 2025	217	215	215	219	215	1.17M
January 22, 2025	218	218	218	220	215	238,548
January 21, 2025	214	216	216	220	213	1.96M
January 20, 2025	221	217	217	221	211	508,183
January 17, 2025	220	221	221	221	212	490,309
January 16, 2025	212	219	219	220	212	875,915
January 15, 2025	212	215	215	215	212	1.53M
January 14, 2025	218	214	214	218	210	1.22M
January 13, 2025	223	220	220	226	209	6.63M
January 10, 2025	220	223	223	225	210	6.29M
January 09, 2025	222	224	224	226	220	282,127
January 08, 2025	234	230	230	234	222	479,400
January 07, 2025	234	233	233	242	233	1.06M
January 06, 2025	240	241	241	241	238	1.36M
January 03, 2025	234	238	238	238	233	338,399
January 02, 2025	239	238	238	244	233	630,389
December 31, 2024	234	242	242	245	234	69,275
December 30, 2024	246	234	234	247	234	410,832
December 27, 2024	242	241	241	247	241	156,154
December 24, 2024	245	246	246	246	242	5,086

Transaction Capital Limited (TCP.JO) JNB