Tecsys Inc. - TCS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.2	33.27	33.27	35.76	32.95	103,587
December 03, 2025	34.67	34.96	34.96	35.69	34.66	2,012
December 02, 2025	34.65	34.5	34.5	35.45	34.47	220,721
December 01, 2025	36.58	33.9	33.9	36.58	33.9	14,600
November 28, 2025	36.3	35.38	35.38	36.52	35.38	5,800
November 27, 2025	36.29	36.5	36.5	36.89	36.22	89,800
November 26, 2025	35.98	36.1	36.1	36.1	35.69	12,862
November 25, 2025	34.82	35.9	35.9	35.9	34.82	8,508
November 24, 2025	33.35	34.81	34.81	34.96	33.35	9,533
November 21, 2025	32.74	33.64	33.64	33.93	32.74	10,515
November 20, 2025	33.95	33.43	33.43	34.27	33.4	13,845
November 19, 2025	34.01	33.39	33.39	34.05	33.3	38,600
November 18, 2025	35.4	34.03	34.03	35.4	33.69	20,683
November 17, 2025	35.74	34.77	34.77	36.26	34.5	42,300
November 14, 2025	34.64	34.64	34.64	34.64	34.64	332
November 13, 2025	34.08	34.63	34.63	34.66	34.08	43,305
November 12, 2025	33.06	35.27	35.27	35.27	33.06	10,900
November 11, 2025	34.5	33.77	33.77	34.5	33.65	38,733
November 10, 2025	35.34	34.4	34.4	35.49	33.83	84,300
November 07, 2025	34.83	35.11	35.11	35.41	34.66	16,200
November 06, 2025	36.24	34.67	34.67	36.26	34.67	5,486
November 05, 2025	35.17	36.24	36.24	36.24	35.15	11,700
November 04, 2025	35.05	35.3	35.3	36.37	35.05	157,384
November 03, 2025	35.5	35.68	35.68	36.13	35.33	66,700
October 31, 2025	35.51	35.5	35.5	36.06	35.12	50,539
October 30, 2025	35.04	35.51	35.51	36.06	35.04	13,610
October 29, 2025	35.74	35.19	35.19	35.74	35.1	44,300
October 28, 2025	35.35	35.94	35.94	36.05	35.12	12,950
October 27, 2025	35.32	35.35	35.35	35.43	35.24	14,800
October 24, 2025	34.72	35.36	35.36	35.36	34.66	4,641
October 23, 2025	34.33	34.74	34.74	34.74	34.15	5,600
October 22, 2025	33.86	34.33	34.33	34.33	33.86	8,206
October 21, 2025	33.44	33.59	33.59	33.75	33.38	22,600
October 20, 2025	33	33.58	33.58	33.7	33	28,026
October 17, 2025	32.85	33	33	33.45	32.85	4,541
October 16, 2025	34.38	33.05	33.05	34.39	33.05	19,880
October 15, 2025	34.08	34.03	34.03	34.74	33.83	34,432
October 14, 2025	33.3	34.12	34.12	34.59	33.3	19,432
October 10, 2025	34.75	33.75	33.75	34.76	33.75	36,200
October 09, 2025	35.5	34.76	34.76	35.63	34.76	9,014
October 08, 2025	35.69	35.64	35.64	35.83	35.11	21,529
October 07, 2025	36.23	35.34	35.34	36.24	35.02	11,712
October 06, 2025	35.7	36	36	36.12	35.7	20,300
October 03, 2025	34.95	35.67	35.67	35.67	34.95	12,104
October 02, 2025	34.77	34.95	34.95	35.19	34.75	18,200
October 01, 2025	34.77	34.75	34.75	35.1	34.75	17,069
September 30, 2025	35.73	35.56	35.56	35.73	35.06	5,429
September 29, 2025	34.94	35.73	35.73	35.73	34.33	14,000
September 26, 2025	35	34.75	34.75	35	34.75	12,320
September 25, 2025	34.69	34.83	34.83	35.35	34.69	11,752
September 24, 2025	34.94	34.83	34.83	35	34.69	19,340
September 23, 2025	34.75	34.94	34.94	35.23	34.5	32,946
September 22, 2025	34.64	34.83	34.83	35.28	34.4	6,304
September 19, 2025	34.77	35	35	35	34.75	14,700
September 18, 2025	34.93	35.03	35.03	35.39	34.06	9,000
September 17, 2025	34.31	34.17	34.17	34.38	34	41,800
September 16, 2025	33.8	34.08	34.08	34.5	33.04	70,552
September 15, 2025	33.53	33.39	33.39	33.83	33.38	40,200
September 12, 2025	32.98	33.5	33.5	33.94	32.98	44,964
September 11, 2025	33.7	33.1	33.1	33.7	33	315,008

Tecsys Inc. (TCS.TO) TSX