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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.69	33.66	33.66	34.69	33.38	72,808
September 09, 2025	34.61	34.3	34.3	34.7	34.27	38,003
September 08, 2025	34.45	34.3	34.3	34.68	34.15	202,700
September 05, 2025	35.05	34.5	34.5	35.05	34.36	190,500
September 04, 2025	35.98	35.3	35.3	36	35.25	29,537
September 03, 2025	35.99	36	36	36	35.95	9,926
September 02, 2025	36.39	36	36	36.39	35.7	81,500
August 29, 2025	35.42	36.16	36.16	36.74	35.42	120,700
August 28, 2025	36.23	35.57	35.57	36.24	35.57	4,000
August 27, 2025	36.62	36	36	36.67	36	3,823
August 26, 2025	37	36.6	36.6	37.42	36.6	10,400
August 25, 2025	37.26	37	37	37.26	36.73	4,604
August 22, 2025	37.17	37.17	37.17	37.17	37.17	910
August 21, 2025	36.99	37	37	37.25	36.99	4,040
August 20, 2025	37.17	37	37	37.17	36.76	3,000
August 19, 2025	36.89	37.22	37.22	37.45	36.89	1,700
August 18, 2025	36.64	36.95	36.95	36.96	36.64	11,443
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

Tecsys Inc. (TCS.TO) TSX