TP ICap(GB:TCAP)
GBXÂ 313.80+4.40 (+1.42%)
GB:TCAP
TP ICap historical prices
GBXÂ 313.80
At close:+4.40 (+1.42%)
Want to see GB:TCAP full AI Analyst Report?
TP ICap (TCAP) Historical Prices
77 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 311.80 | 315.40 | 307.80 | 313.80 | 313.80 | +1.42% | 7,938,969 | 5.68 |
| Nov 10, 2026 | 310.00 | 312.20 | 308.40 | 309.40 | 309.40 | -1.02% | 1,189,133 | 0.85 |
| Nov 09, 2026 | 314.00 | 314.00 | 307.78 | 309.80 | 309.80 | -0.90% | 1,629,101 | 1.18 |
| Nov 06, 2026 | 310.00 | 317.40 | 310.00 | 312.60 | 312.60 | -1.14% | 1,202,467 | 0.87 |
| Nov 05, 2026 | 318.40 | 325.40 | 313.77 | 316.20 | 316.20 | -0.94% | 1,269,692 | 0.91 |
| Nov 04, 2026 | 317.60 | 322.00 | 317.60 | 319.20 | 319.20 | -0.25% | 1,101,057 | 0.77 |
| Nov 03, 2026 | 327.00 | 327.00 | 312.20 | 320.00 | 320.00 | -0.56% | 1,800,300 | 1.25 |
| Nov 02, 2026 | 320.60 | 323.60 | 316.80 | 321.80 | 321.80 | +0.37% | 846,101 | 0.58 |
| Oct 30, 2026 | 316.60 | 325.80 | 316.60 | 320.60 | 320.60 | -1.29% | 1,516,111 | 1.04 |
| Oct 29, 2026 | 324.40 | 325.80 | 321.40 | 324.80 | 324.80 | +0.62% | 1,207,574 | 0.84 |
| Oct 28, 2026 | 318.60 | 324.60 | 316.60 | 322.80 | 322.80 | +0.06% | 3,364,916 | 2.39 |
| Oct 27, 2026 | 325.00 | 325.40 | 321.00 | 322.60 | 322.60 | +0.06% | 693,003 | 0.49 |
| Oct 26, 2026 | 314.20 | 322.40 | 314.20 | 322.40 | 322.40 | +1.83% | 793,302 | 0.55 |
| Oct 23, 2026 | 326.60 | 326.60 | 313.80 | 316.60 | 316.60 | -0.57% | 1,433,284 | 1.01 |
| Oct 22, 2026 | 316.20 | 320.20 | 316.20 | 318.40 | 318.40 | -0.19% | 5,273,948 | 3.91 |
| Oct 21, 2026 | 313.40 | 320.40 | 313.40 | 319.00 | 319.00 | +0.63% | 788,694 | 0.59 |
| Oct 20, 2026 | 317.20 | 324.80 | 313.80 | 317.00 | 317.00 | -0.94% | 1,201,759 | 0.90 |
| Oct 19, 2026 | 328.80 | 328.80 | 320.00 | 320.00 | 320.00 | -1.11% | 889,282 | 0.66 |
| Oct 16, 2026 | 322.00 | 325.00 | 319.20 | 323.60 | 323.60 | +0.81% | 1,557,428 | 1.17 |
| Oct 15, 2026 | 322.00 | 325.60 | 318.20 | 321.00 | 321.00 | -0.25% | 1,794,938 | 1.37 |
| Oct 14, 2026 | 320.60 | 325.40 | 320.60 | 321.80 | 321.80 | -0.98% | 1,042,594 | 0.80 |
| Oct 13, 2026 | 329.60 | 332.80 | 323.60 | 325.00 | 325.00 | -1.52% | 905,765 | 0.69 |
| Oct 12, 2026 | 330.20 | 331.20 | 326.80 | 330.00 | 330.00 | +0.43% | 552,628 | 0.42 |
| Oct 09, 2026 | 325.00 | 329.00 | 321.60 | 328.60 | 328.60 | +2.05% | 1,677,095 | 1.29 |
| Oct 08, 2026 | 320.00 | 323.60 | 320.00 | 322.00 | 322.00 | -0.31% | 712,484 | 0.55 |
| Oct 07, 2026 | 325.00 | 325.80 | 321.20 | 323.00 | 323.00 | -0.68% | 812,985 | 0.62 |
| Oct 06, 2026 | 325.40 | 327.80 | 320.20 | 325.20 | 325.20 | +0.06% | 1,182,798 | 0.90 |
| Oct 05, 2026 | 325.00 | 325.60 | 320.80 | 325.00 | 325.00 | +0.56% | 1,517,698 | 1.15 |
| Oct 02, 2026 | 323.00 | 323.20 | 315.00 | 323.20 | 323.20 | +0.56% | 1,078,789 | 0.81 |
| Oct 01, 2026 | 334.60 | 334.60 | 321.20 | 321.40 | 321.40 | -4.46% | 1,603,530 | 1.18 |
| Sep 30, 2026 | 335.00 | 354.20 | 332.60 | 342.00 | 336.40 | +3.39% | 7,676,219 | 6.15 |
| Sep 29, 2026 | 325.80 | 331.00 | 323.20 | 330.80 | 325.38 | +0.92% | 3,445,072 | 2.82 |
| Sep 28, 2026 | 332.60 | 332.60 | 327.80 | 327.80 | 322.43 | -0.18% | 783,053 | 0.63 |
| Sep 25, 2026 | 323.20 | 331.80 | 323.20 | 328.40 | 323.02 | +0.24% | 968,586 | 0.73 |
| Sep 24, 2026 | 336.00 | 336.00 | 326.20 | 327.60 | 322.24 | -1.03% | 822,492 | 0.61 |
| Sep 23, 2026 | 330.80 | 331.80 | 327.20 | 331.00 | 325.58 | +0.36% | 1,010,656 | 0.75 |
| Sep 22, 2026 | 335.40 | 344.60 | 329.80 | 329.80 | 324.40 | -4.46% | 882,233 | 0.64 |
| Sep 21, 2026 | 331.00 | 346.00 | 324.80 | 345.20 | 339.55 | +4.67% | 1,382,192 | 1.01 |
| Sep 18, 2026 | 330.00 | 330.00 | 324.40 | 329.80 | 324.40 | +0.98% | 3,045,637 | 2.26 |
| Sep 17, 2026 | 321.20 | 330.20 | 321.20 | 326.60 | 321.25 | -0.67% | 902,905 | 0.66 |
| Sep 16, 2026 | 329.40 | 331.20 | 327.40 | 328.80 | 323.42 | -0.12% | 1,171,516 | 0.83 |
| Sep 15, 2026 | 326.20 | 330.00 | 322.80 | 329.20 | 323.81 | +0.30% | 1,186,318 | 0.84 |
| Sep 14, 2026 | 316.20 | 330.40 | 316.20 | 328.20 | 322.83 | +1.17% | 1,145,279 | 0.81 |
| Sep 11, 2026 | 320.00 | 328.80 | 320.00 | 324.40 | 319.09 | -0.92% | 651,607 | 0.45 |
| Sep 10, 2026 | 332.60 | 332.60 | 324.80 | 327.40 | 322.04 | +0.61% | 752,984 | 0.51 |
| Sep 09, 2026 | 320.00 | 327.40 | 320.00 | 325.40 | 320.07 | -1.03% | 894,749 | 0.60 |
| Sep 08, 2026 | 330.00 | 330.20 | 325.80 | 328.80 | 323.42 | +0.06% | 647,275 | 0.43 |
| Sep 07, 2026 | 332.20 | 332.40 | 327.00 | 328.60 | 323.22 | -1.26% | 422,370 | 0.27 |
| Sep 04, 2026 | 334.00 | 334.40 | 330.40 | 332.80 | 327.35 | +0.06% | 1,027,797 | 0.66 |
| Sep 03, 2026 | 332.00 | 333.20 | 326.60 | 332.60 | 327.15 | +1.16% | 1,097,256 | 0.69 |
