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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.96	36.96	36.96	36.96	36.93	3,500
August 14, 2025	37.62	36.85	36.85	37.62	36.74	3,237
August 13, 2025	37.82	37.58	37.58	37.82	37.58	1,040
August 12, 2025	36.61	37.8	37.8	38.13	36.61	29,975
August 11, 2025	37.55	36.56	36.56	37.62	36.56	4,409
August 08, 2025	38.66	38.08	38.08	38.66	38.08	2,984
August 07, 2025	39.48	39	39	39.48	37.76	10,800
August 06, 2025	39.27	39.37	39.37	39.51	39.19	3,600
August 05, 2025	37.98	39.2	39.2	39.2	37.98	4,900
August 01, 2025	38.42	37.98	37.98	38.42	36.63	4,359
July 31, 2025	36.91	36.81	36.81	37.53	36.81	36,747
July 30, 2025	37.05	37.16	37.16	37.35	37.02	3,927
July 29, 2025	37.04	37.24	37.24	38	36.76	4,761
July 28, 2025	37.43	37.48	37.48	37.5	36.66	8,800
July 25, 2025	37.32	37	37	37.32	37	3,090
July 24, 2025	37.05	36.8	36.8	37.08	36.8	661
July 23, 2025	37.68	37.21	37.21	38.34	37.21	8,300
July 22, 2025	37.1	37.75	37.75	38.05	37.09	9,700
July 21, 2025	36.77	36.95	36.95	37	36.65	4,000
July 18, 2025	36.28	36.6	36.6	36.75	36.28	12,444
July 17, 2025	37.11	36.27	36.27	37.88	36.27	7,457
July 16, 2025	37.71	37	37	37.74	37	6,614
July 15, 2025	38.53	37.73	37.73	38.71	37.73	7,827
July 14, 2025	38.56	38.55	38.55	39.26	38.55	6,826
July 11, 2025	38.29	38.28	38.28	39.25	38.28	10,100
July 10, 2025	38.67	38.56	38.56	39.1	38.56	5,085
July 09, 2025	38.38	38.38	38.38	39.39	38.38	4,578
July 08, 2025	39.58	39.33	39.33	39.58	38.68	4,890
July 07, 2025	39.46	39.57	39.57	40.23	39.45	3,928
July 04, 2025	40	39.45	39.45	40	39.45	2,767
July 03, 2025	37.99	40.05	40.05	40.29	37.99	8,508
July 02, 2025	38.12	38.3	38.3	38.85	37.11	8,730
June 30, 2025	36.51	38.65	38.65	38.98	36.5	9,600
June 27, 2025	39.55	36.4	36.4	39.99	35.6	21,200
June 26, 2025	40.53	40.43	40.43	40.53	39.83	3,243
June 25, 2025	40.33	40.54	40.54	40.65	40	42,002
June 24, 2025	40.41	40.6	40.6	41.11	40.41	3,258
June 23, 2025	41.19	41.11	41.11	41.23	40.76	2,118
June 20, 2025	40.78	41.19	41.19	41.19	40.32	2,600
June 19, 2025	40.95	41.19	41.19	41.19	40.95	200
June 18, 2025	40.28	41.19	41.19	41.19	40.28	1,638
June 17, 2025	40.2	40.63	40.63	40.63	40.2	451
June 16, 2025	39.9	40.14	40.14	40.62	39.9	2,600
June 13, 2025	40.01	40.15	40.15	40.3	40	2,402
June 12, 2025	40.56	40.58	40.58	40.58	39.94	2,601
June 11, 2025	40.95	40.79	40.79	41.13	40.79	844
June 10, 2025	40.65	41.22	41.22	41.22	40.65	743
June 09, 2025	40.33	40.98	40.98	41.2	40.29	3,800
June 06, 2025	41.23	40.35	40.35	41.23	40.28	2,700
June 05, 2025	41	41.15	41.15	41.26	40.8	8,185
June 04, 2025	41.6	40.83	40.83	41.6	40.72	6,600
June 03, 2025	42.14	41.97	41.97	42.29	41.66	3,300
June 02, 2025	42.04	43.22	43.22	43.22	42.03	2,200
May 30, 2025	43.96	42.78	42.78	43.96	42.78	1,100
May 29, 2025	43.63	43.42	43.42	43.71	42.97	5,320
May 28, 2025	42.92	43.33	43.33	43.71	42.58	3,241
May 27, 2025	42.5	42.95	42.95	42.95	42.44	169,300
May 26, 2025	41.25	42.4	42.4	42.99	41.24	5,804
May 23, 2025	42.23	41.12	41.12	42.23	41.12	7,298
May 22, 2025	43.75	42.68	42.68	43.75	42.25	7,500

Tecsys Inc. (TCS.TO) TSX