TipRanks
Go Ultimate55% OFF

Axon Enterprise (TCS) Historical Prices

DE:TCS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026387.70387.70382.00382.30382.30-1.60%3680.87
Oct 29, 2026380.80388.70377.70388.50388.50+3.32%1640.39
Oct 28, 2026384.90384.90375.20376.00376.00-2.34%2180.52
Oct 27, 2026379.60385.00377.20385.00385.00+2.53%2860.69
Oct 26, 2026375.90378.00374.10375.50375.50+0.72%2090.51
Oct 23, 2026368.90372.80364.90372.80372.80+3.53%2250.54
Oct 22, 2026352.90362.50349.80360.10360.10+2.45%1880.46
Oct 21, 2026351.50355.30349.50351.50351.50-0.65%1440.34
Oct 20, 2026342.60356.70341.30353.80353.80+3.18%3520.85
Oct 19, 2026353.40355.50337.50342.90342.90-3.60%1,0242.57
Oct 16, 2026372.00376.90355.70355.70355.70-1.63%4001.02
Oct 15, 2026363.80365.70356.40361.60361.60-1.39%3740.97
Oct 14, 2026370.40372.50365.70366.70366.70-0.89%4161.09
Oct 13, 2026372.40375.50368.40370.00370.00-0.91%5941.58
Oct 12, 2026378.40382.60370.30373.40373.40-0.21%5611.53
Oct 09, 2026373.50377.10371.60374.20374.20+4.00%3981.10
Oct 08, 2026363.30363.40359.50359.80359.80-1.69%6381.81
Oct 07, 2026374.40376.10364.10366.00366.00-2.61%7042.06
Oct 06, 2026368.40375.80367.70375.80375.80+2.65%4991.46
Oct 05, 2026369.30371.50366.10366.10366.10+0.25%2910.84
Oct 02, 2026376.40379.90363.90365.20365.20-1.11%6671.95
Oct 01, 2026376.40379.70367.40369.30369.30-2.22%3861.14
Sep 30, 2026371.10379.10369.50377.70377.70+1.34%3200.96
Sep 29, 2026374.90377.70372.30372.70372.70-1.04%6521.99
Sep 28, 2026377.90378.90368.40376.60376.60-2.23%3931.18
Sep 25, 2026391.90393.90385.20385.20385.20+0.23%2250.66
Sep 24, 2026393.20393.20383.20384.30384.30-3.59%2950.87
Sep 23, 2026403.20405.60395.80398.60398.60+0.73%4211.25
Sep 22, 2026395.00400.20389.30395.70395.70-0.15%5151.54
Sep 21, 2026392.10396.60388.40396.30396.30+0.84%2640.80
Sep 18, 2026397.00397.00392.30393.00393.00-0.91%3561.08
Sep 17, 2026412.00413.40393.40396.60396.60-0.23%2770.85
Sep 16, 2026384.70397.50384.60397.50397.50+4.66%5641.78
Sep 15, 2026424.00424.00377.60379.80379.80-10.59%2,6119.46
Sep 14, 2026413.70426.50413.70424.80424.80+2.07%3021.11
Sep 11, 2026416.30419.70412.60416.20416.20-0.81%1420.51
Sep 10, 2026422.30422.70418.50419.60419.60-0.59%1410.51
Sep 09, 2026436.20436.20421.00422.10422.10-4.07%2991.09
Sep 08, 2026443.50447.20439.80440.00440.00-1.52%4661.75
Sep 07, 2026449.90452.60443.40446.80446.80+0.36%1,3805.62
Sep 04, 2026467.00467.00443.50445.20445.20-3.07%5032.08
Sep 03, 2026443.40459.30440.80459.30459.30+5.20%3431.45
Sep 02, 2026450.10453.00436.60436.60436.60-2.39%9874.44
Sep 01, 2026485.00486.00447.30447.30447.30-10.50%4221.96
Aug 31, 2026512.20512.20498.20499.80499.80-4.51%2621.20
Aug 28, 2026527.40527.40518.40523.40523.40+0.11%1190.54
Aug 27, 2026517.80527.40517.80522.80522.80+1.48%2551.17
Aug 26, 2026526.00526.00513.20515.20515.20-1.94%2461.14
Aug 25, 2026513.40525.40513.40525.40525.40+1.19%2551.20
Aug 24, 2026535.40536.80519.20519.20519.20-3.74%1510.72