TCBIO(TCBIO)
TCBIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.93 | $21.00 | $20.63 | $20.98 | 19,238 |
| 5/19/2026 | $20.94 | $20.94 | $20.64 | $20.77 | 14,100 |
| 5/18/2026 | $21.00 | $21.01 | $20.81 | $20.95 | 11,501 |
| 5/15/2026 | $21.05 | $21.06 | $20.85 | $20.85 | 12,924 |
| 5/14/2026 | $21.22 | $21.29 | $21.02 | $21.08 | 16,918 |
| 5/13/2026 | $21.05 | $21.38 | $21.02 | $21.12 | 13,703 |
| 5/12/2026 | $21.46 | $21.46 | $21.10 | $21.17 | 67,454 |
| 5/11/2026 | $21.55 | $21.64 | $21.44 | $21.51 | 23,931 |
| 5/8/2026 | $21.71 | $21.71 | $21.46 | $21.60 | 7,400 |
| 5/7/2026 | $21.55 | $21.62 | $21.47 | $21.62 | 4,000 |
| 5/6/2026 | $21.58 | $21.72 | $21.42 | $21.50 | 10,300 |
| 5/5/2026 | $21.44 | $21.65 | $21.36 | $21.42 | 22,700 |
| 5/4/2026 | $21.60 | $21.75 | $21.37 | $21.43 | 19,623 |
| 5/1/2026 | $21.69 | $21.90 | $21.46 | $21.58 | 7,724 |
| 4/30/2026 | $21.51 | $21.85 | $21.50 | $21.62 | 10,900 |
| 4/29/2026 | $21.65 | $21.80 | $21.51 | $21.58 | 11,702 |
| 4/28/2026 | $21.65 | $21.95 | $21.60 | $21.65 | 20,750 |
| 4/27/2026 | $21.90 | $22.05 | $21.71 | $21.71 | 11,568 |
| 4/24/2026 | $22.09 | $22.09 | $21.76 | $21.90 | 17,107 |
| 4/23/2026 | $22.09 | $22.17 | $21.84 | $21.99 | 16,404 |
| 4/22/2026 | $22.01 | $22.18 | $21.95 | $22.00 | 16,800 |
| 4/21/2026 | $22.30 | $22.35 | $21.98 | $21.99 | 20,900 |
| 4/20/2026 | $22.00 | $22.35 | $22.00 | $22.03 | 9,000 |
| 4/17/2026 | $22.20 | $22.33 | $22.00 | $22.01 | 21,236 |
| 4/16/2026 | $22.08 | $22.15 | $21.99 | $22.03 | 8,524 |
| 4/15/2026 | $21.99 | $22.10 | $21.83 | $21.97 | 8,928 |
| 4/14/2026 | $21.93 | $22.00 | $21.62 | $21.96 | 21,550 |
| 4/13/2026 | $21.72 | $21.99 | $21.60 | $21.82 | 20,207 |
| 4/10/2026 | $21.93 | $21.93 | $21.70 | $21.70 | 23,200 |
| 4/9/2026 | $21.88 | $21.94 | $21.77 | $21.78 | 9,218 |
| 4/8/2026 | $22.01 | $22.06 | $21.75 | $21.77 | 30,400 |
| 4/7/2026 | $21.66 | $21.80 | $21.41 | $21.80 | 31,130 |
| 4/6/2026 | $21.77 | $21.95 | $21.66 | $21.77 | 12,900 |
| 4/2/2026 | $21.91 | $22.01 | $21.81 | $21.83 | 15,400 |
| 4/1/2026 | $22.09 | $22.09 | $21.76 | $21.95 | 9,200 |
| 3/31/2026 | $21.60 | $22.17 | $21.60 | $22.09 | 262,200 |
| 3/30/2026 | $21.84 | $22.19 | $21.56 | $21.56 | 47,400 |
| 3/27/2026 | $21.82 | $21.93 | $21.68 | $21.77 | 14,837 |
| 3/26/2026 | $21.98 | $22.20 | $21.85 | $21.92 | 19,214 |
| 3/25/2026 | $21.98 | $22.27 | $21.95 | $22.07 | 20,833 |
| 3/24/2026 | $21.79 | $22.16 | $21.75 | $21.88 | 19,245 |
| 3/23/2026 | $21.80 | $22.21 | $21.76 | $21.88 | 16,627 |
| 3/20/2026 | $22.19 | $22.19 | $21.63 | $21.76 | 35,812 |
| 3/19/2026 | $22.31 | $22.31 | $21.90 | $22.12 | 56,000 |
| 3/18/2026 | $22.63 | $22.67 | $22.28 | $22.31 | 39,000 |
| 3/17/2026 | $22.50 | $22.67 | $22.50 | $22.58 | 29,708 |
| 3/16/2026 | $22.50 | $22.65 | $22.26 | $22.48 | 24,324 |
| 3/13/2026 | $22.25 | $22.50 | $22.20 | $22.36 | 22,702 |
| 3/12/2026 | $22.26 | $22.50 | $22.26 | $22.27 | 18,900 |
| 3/11/2026 | $22.42 | $22.63 | $22.39 | $22.40 | 41,137 |
| 3/10/2026 | $22.56 | $22.85 | $22.44 | $22.49 | 34,300 |
| 3/9/2026 | $22.39 | $22.57 | $22.16 | $22.50 | 32,243 |
| 3/6/2026 | $22.61 | $22.93 | $22.45 | $22.47 | 43,794 |
| 3/5/2026 | $22.48 | $22.95 | $22.41 | $22.73 | 70,292 |
| 3/4/2026 | $22.22 | $22.68 | $22.22 | $22.54 | 51,339 |
| 3/3/2026 | $22.08 | $22.30 | $21.75 | $22.25 | 77,200 |
| 3/2/2026 | $21.99 | $22.30 | $21.70 | $22.11 | 47,021 |
| 2/27/2026 | $22.32 | $22.38 | $22.04 | $22.36 | 100,233 |
| 2/26/2026 | $22.40 | $22.50 | $22.15 | $22.29 | 56,746 |
| 2/25/2026 | $22.34 | $22.39 | $22.20 | $22.35 | 30,248 |
| 2/24/2026 | $22.07 | $22.39 | $22.07 | $22.21 | 38,713 |
| 2/23/2026 | $22.21 | $22.34 | $22.07 | $22.11 | 78,549 |
| 2/20/2026 | $22.21 | $22.35 | $22.06 | $22.30 | 38,918 |
| 2/19/2026 | $22.22 | $22.22 | $22.00 | $22.20 | 33,029 |