tiprankstipranks
Tecma Solutions SpA (IT:TCM)
:TCM
Italy Market
TCM
Tecma Solutions SpA
RESEARCH TOOLSreports

Tecma Solutions SpA (TCM) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
2,000
0.52
Sep 10, 2026
1.18
1.18
1.15
1.17
1.17
-2.50%
10,000
2.67
Sep 09, 2026
1.29
1.29
1.20
1.20
1.20
-10.45%
6,400
1.75
Sep 08, 2026
1.24
1.36
1.24
1.34
1.34
+10.74%
14,000
4.08
Sep 07, 2026
1.21
1.21
1.21
1.21
1.21
-2.02%
12,800
3.96
Sep 04, 2026
1.24
1.27
1.21
1.24
1.24
0.00%
0
0.00
Sep 03, 2026
1.25
1.25
1.24
1.24
1.24
-4.26%
11,200
3.67
Sep 02, 2026
1.29
1.29
1.16
1.29
1.29
0.00%
0
0.00
Sep 01, 2026
1.29
1.30
1.18
1.29
1.29
0.00%
0
0.00
Aug 31, 2026
1.30
1.30
1.29
1.29
1.29
-0.77%
5,200
1.64
Aug 28, 2026
1.30
1.30
1.27
1.30
1.30
0.00%
0
0.00
Aug 27, 2026
1.30
1.36
1.28
1.30
1.30
0.00%
0
0.00
Aug 26, 2026
1.32
1.32
1.30
1.30
1.30
-0.76%
12,000
3.66
Aug 25, 2026
1.31
1.36
1.31
1.31
1.31
0.00%
0
0.00
Aug 24, 2026
1.31
1.37
1.31
1.31
1.31
0.00%
0
0.00
Aug 21, 2026
1.32
1.32
1.31
1.31
1.31
0.00%
21,600
7.15
Aug 20, 2026
1.31
1.31
1.31
1.31
1.31
-3.32%
400
0.13
Aug 19, 2026
1.36
1.36
1.31
1.36
1.36
0.00%
0
0.00
Aug 18, 2026
1.36
1.36
1.31
1.36
1.36
0.00%
0
0.00
Aug 17, 2026
1.36
1.36
1.31
1.36
1.36
0.00%
0
0.00
Aug 14, 2026
1.36
1.38
1.35
1.36
1.36
0.00%
0
0.00
Aug 13, 2026
1.36
1.37
1.33
1.36
1.36
0.00%
0
0.00
Aug 12, 2026
1.36
1.37
1.32
1.36
1.36
0.00%
0
0.00
Aug 11, 2026
1.36
1.36
1.36
1.36
1.36
-3.21%
2,400
0.60
Aug 10, 2026
1.35
1.40
1.35
1.40
1.40
+3.70%
8,800
2.28
Aug 07, 2026
1.35
1.35
1.35
1.35
1.35
0.00%
800
0.21
Aug 06, 2026
1.34
1.35
1.34
1.35
1.35
+0.75%
1,600
0.40
Aug 05, 2026
1.34
1.34
1.31
1.34
1.34
0.00%
0
0.00
Aug 04, 2026
1.33
1.34
1.31
1.34
1.34
0.00%
3,600
0.91
Aug 03, 2026
1.33
1.34
1.33
1.34
1.34
-4.29%
7,600
1.90
Jul 31, 2026
1.35
1.40
1.35
1.40
1.40
+5.26%
800
0.20
Jul 30, 2026
1.33
1.33
1.33
1.33
1.33
-2.21%
400
0.10
Jul 29, 2026
1.36
1.36
1.36
1.36
1.36
0.00%
2,000
0.50
Jul 28, 2026
1.36
1.40
1.32
1.36
1.36
0.00%
0
0.00
Jul 27, 2026
1.34
1.36
1.34
1.36
1.36
0.00%
6,800
1.74
Jul 24, 2026
1.36
1.40
1.34
1.36
1.36
0.00%
0
0.00
Jul 23, 2026
1.36
1.36
1.36
1.36
1.36
-2.51%
3,200
0.82
Jul 22, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
2,400
0.62
Jul 21, 2026
1.40
1.40
1.40
1.40
1.40
+0.36%
400
0.10
Jul 20, 2026
1.39
1.40
1.35
1.39
1.39
0.00%
0
0.00
Jul 17, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
400
0.10
Jul 16, 2026
1.40
1.40
1.39
1.39
1.39
+2.58%
4,000
0.98
Jul 15, 2026
1.35
1.36
1.35
1.36
1.36
+1.12%
2,400
0.59
Jul 14, 2026
1.34
1.34
1.34
1.34
1.34
-1.47%
2,800
0.68
Jul 13, 2026
1.36
1.40
1.36
1.36
1.36
0.00%
0
0.00
Jul 10, 2026
1.36
1.36
1.36
1.36
1.36
-2.16%
1,600
0.36
Jul 09, 2026
1.39
1.43
1.36
1.39
1.39
0.00%
0
0.00
Jul 08, 2026
1.37
1.40
1.37
1.39
1.39
-0.71%
3,200
0.70
Jul 07, 2026
1.40
1.40
1.40
1.40
1.40
+1.45%
3,600
0.78
Jul 06, 2026
1.39
1.39
1.34
1.38
1.38
+1.85%
10,000
2.22
Rows:
50