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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.06	24.6	24.6	24.87	23.97	95,969
February 19, 2026	23.92	24.1	24.1	24.42	23.85	78,421
February 18, 2026	23.13	24.1	24.1	24.22	23.12	34,900
February 17, 2026	23.01	23.15	23.15	23.4	22.51	46,079
February 13, 2026	23.52	23.31	23.31	23.79	22.85	13,100
February 12, 2026	23.8	23.22	23.22	24.03	22.96	61,492
February 11, 2026	25.01	24.01	24.01	25.02	23.92	20,479
February 10, 2026	25.51	25.08	25.08	25.55	25.08	10,046
February 09, 2026	24.6	25.2	25.2	25.37	24.6	12,522
February 06, 2026	24.61	24.94	24.94	25.19	24.61	17,309
February 05, 2026	24.5	24.78	24.78	24.8	24.3	27,129
February 04, 2026	24.2	24.59	24.59	24.59	23.5	37,060
February 03, 2026	27.39	24.11	24.11	27.39	23.69	149,715
February 02, 2026	25.76	26.35	26.35	26.53	25.76	29,325
January 30, 2026	26.26	26.1	26.1	26.28	26.01	15,363
January 29, 2026	27.01	26.45	26.45	27.04	26.19	66,884
January 28, 2026	27.72	27.44	27.44	27.72	27.08	18,295
January 27, 2026	27.57	28.21	28.21	28.21	27.46	217,520
January 26, 2026	27.06	27.45	27.45	27.83	27.06	10,634
January 23, 2026	27.82	27.02	27.02	27.82	26.7	13,700
January 22, 2026	26.7	28.02	28.02	28.02	26.7	21,756
January 21, 2026	28.22	26.9	26.9	28.44	26.85	53,816
January 20, 2026	27.9	28.01	28.01	28.47	27.9	41,300
January 19, 2026	28.74	28.48	28.48	28.74	27.7	9,600
January 16, 2026	28.71	28.06	28.06	28.76	28.06	15,766
January 15, 2026	29.15	28.92	28.92	29.17	28.69	10,410
January 14, 2026	28.86	29.24	29.24	29.52	28.86	22,617
January 13, 2026	29.88	29.01	29.01	29.92	28.89	16,977
January 12, 2026	29.72	29.89	29.89	29.89	29.3	18,000
January 09, 2026	30.54	29.55	29.55	30.54	29.02	14,600
January 08, 2026	29.82	30.48	30.48	30.65	29.82	20,605
January 07, 2026	30.28	30.04	30.04	30.28	28.86	26,425
January 06, 2026	31.37	30.23	30.23	31.37	30.23	21,500
January 05, 2026	31.28	31.36	31.36	31.54	30.95	19,100
January 02, 2026	31.13	31.22	31.22	31.22	30.45	41,500
December 31, 2025	30.6	30.65	30.65	30.88	30.42	10,232
December 30, 2025	30.6	30.58	30.58	30.69	29.84	110,000
December 29, 2025	31.92	30.42	30.42	31.94	30.16	38,194
December 23, 2025	31.92	32.36	32.36	32.36	31.92	5,210
December 22, 2025	32.05	32.15	32.15	32.37	32.05	16,300
December 19, 2025	32.1	32.05	32.05	32.23	31.95	13,234
December 18, 2025	32.04	32.1	32.1	32.25	31.96	12,800
December 17, 2025	32.42	31.81	31.81	32.42	31.81	8,500
December 16, 2025	31.49	31.96	31.96	32.21	31.49	10,911
December 15, 2025	31.92	31.8	31.8	32.12	31.8	10,700
December 12, 2025	32.95	32.19	32.19	33	31.9	44,565
December 11, 2025	32.99	33	33	33.44	32.89	27,840
December 10, 2025	33.22	33.07	33.07	33.5	32.95	39,855
December 09, 2025	33.12	33.29	33.29	33.6	33.12	5,962
December 08, 2025	33.06	33.26	33.26	33.59	33.06	22,811
December 05, 2025	33.09	33.14	33.14	33.58	32.81	16,900
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

Tecsys Inc. (TCS.TO) TSX