TMCV.BOTMCV.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $430.85 | $446.50 | $428.00 | $438.60 | 686,035 |
| 1/14/2026 | $425.10 | $436.00 | $422.60 | $433.65 | 909,959 |
| 1/13/2026 | $425.00 | $432.20 | $422.15 | $424.15 | 411,911 |
| 1/12/2026 | $423.95 | $429.65 | $414.80 | $424.80 | 1.92M |
| 1/9/2026 | $429.45 | $446.05 | $427.90 | $431.85 | 1.70M |
| 1/8/2026 | $436.70 | $441.50 | $430.20 | $435.20 | 1.68M |
| 1/7/2026 | $434.45 | $440.70 | $430.35 | $435.50 | 1.99M |
| 1/6/2026 | $429.05 | $438.75 | $427.40 | $432.65 | 1.00M |
| 1/5/2026 | $437.65 | $437.65 | $422.50 | $426.50 | 867,635 |
| 1/2/2026 | $433.65 | $447.90 | $432.40 | $442.20 | 995,200 |
| 1/1/2026 | $419.45 | $430.20 | $417.55 | $426.50 | 1.61M |
| 12/31/2025 | $412.10 | $418.00 | $409.70 | $415.45 | 815,282 |
| 12/30/2025 | $409.55 | $415.70 | $405.00 | $409.70 | 804,091 |
| 12/29/2025 | $408.75 | $417.80 | $406.55 | $409.55 | 928,240 |
| 12/26/2025 | $409.60 | $416.70 | $403.35 | $408.65 | 1.08M |
| 12/24/2025 | $426.10 | $433.65 | $408.00 | $408.85 | 1.06M |
| 12/23/2025 | $412.20 | $427.90 | $412.20 | $425.95 | 1.06M |
| 12/22/2025 | $394.75 | $414.00 | $394.75 | $411.45 | 1.49M |
| 12/19/2025 | $401.60 | $403.35 | $385.10 | $394.45 | 1.24M |
| 12/18/2025 | $388.10 | $406.55 | $388.10 | $401.55 | 1.23M |
| 12/17/2025 | $387.45 | $397.60 | $383.40 | $386.70 | 799,984 |
| 12/16/2025 | $377.70 | $390.00 | $374.40 | $387.35 | 993,674 |
| 12/15/2025 | $370.40 | $379.00 | $365.15 | $378.00 | 759,058 |
| 12/12/2025 | $372.30 | $379.00 | $366.40 | $373.75 | 886,076 |
| 12/11/2025 | $378.05 | $379.85 | $370.00 | $372.65 | 668,839 |
| 12/10/2025 | $376.15 | $383.10 | $368.45 | $378.00 | 1.20M |
| 12/9/2025 | $356.10 | $382.00 | $353.35 | $373.50 | 2.94M |
| 12/8/2025 | $356.10 | $364.00 | $356.10 | $360.45 | 395,759 |
| 12/5/2025 | $355.00 | $361.20 | $349.35 | $359.45 | 670,655 |
| 12/4/2025 | $357.20 | $361.55 | $354.35 | $356.55 | 565,139 |
| 12/3/2025 | $353.05 | $362.20 | $346.20 | $360.35 | 1.50M |
| 12/2/2025 | $360.95 | $367.90 | $352.30 | $355.00 | 1.02M |
| 12/1/2025 | $351.55 | $365.00 | $351.55 | $359.05 | 1.37M |
| 11/28/2025 | $341.90 | $359.90 | $331.40 | $352.25 | 1.07M |
| 11/27/2025 | $320.60 | $347.65 | $320.60 | $343.85 | 3.28M |
| 11/26/2025 | $319.80 | $325.00 | $317.80 | $324.20 | 1.27M |
| 11/25/2025 | $315.00 | $320.00 | $308.00 | $318.40 | 338,704 |
| 11/24/2025 | $318.30 | $324.00 | $314.10 | $319.70 | 202,833 |
| 11/21/2025 | $320.35 | $325.00 | $316.00 | $323.80 | 201,207 |
| 11/19/2025 | $320.90 | $333.00 | $318.00 | $325.40 | 1.32M |
| 11/18/2025 | $317.20 | $326.95 | $310.00 | $325.25 | 1.47M |
| 11/17/2025 | $318.45 | $325.50 | $311.00 | $323.10 | 2.77M |
| 11/14/2025 | $314.00 | $334.95 | $306.00 | $321.65 | 744,073 |
| 11/13/2025 | $322.85 | $326.00 | $315.00 | $320.25 | 446,787 |
| 11/12/2025 | $330.25 | $346.75 | $318.00 | $327.65 | 2.12M |