Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecsys Inc (OP: TCYSF )

25.98 UNCHANGED
Last Price Updated: 10:57 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2022 19.83 0 -1.50(-7.03%)
Apr 22, 2022 21.33 0 -1.08(-4.82%)
Apr 21, 2022 22.41 22.41 22.41 22.41 100 -0.87(-3.74%)
Apr 20, 2022 23.20 23.28 23.20 23.28 240 -0.39(-1.65%)
Apr 14, 2022 23.67 0 +0.17(+0.72%)
Apr 12, 2022 23.50 0 -1.80(-7.11%)
Apr 07, 2022 25.30 0 -0.54(-2.09%)
Apr 05, 2022 25.84 0 -1.01(-3.76%)
Apr 04, 2022 26.77 26.85 26.77 26.85 200 +1.10(+4.27%)
Apr 01, 2022 25.68 25.75 25.68 25.75 800 -0.26(-1.00%)
Mar 30, 2022 26.01 0 -0.00(-0.01%)
Mar 29, 2022 26.01 26.01 25.00 26.01 575 +1.63(+6.69%)
Mar 28, 2022 24.38 24.38 24.38 24.38 100 -0.05(-0.23%)
Mar 25, 2022 24.62 24.62 24.43 24.43 400 -3.23(-11.66%)
Mar 22, 2022 27.66 0 -0.18(-0.65%)
Mar 21, 2022 27.84 27.84 27.84 27.84 104 +0.56(+2.05%)
Mar 18, 2022 26.34 27.41 26.28 27.28 400 +1.25(+4.80%)
Mar 17, 2022 25.15 26.03 25.15 26.03 600 +0.72(+2.84%)
Mar 16, 2022 25.42 25.64 25.21 25.31 1,000 +0.88(+3.60%)
Mar 15, 2022 23.06 24.43 23.06 24.43 1,922 +1.20(+5.17%)
Mar 14, 2022 24.10 24.39 23.23 23.23 2,312 -1.25(-5.11%)
Mar 11, 2022 25.64 25.64 24.34 24.48 600 -1.57(-6.03%)
Mar 10, 2022 25.38 26.05 25.38 26.05 6,825 -0.08(-0.31%)
Mar 09, 2022 25.49 26.13 25.44 26.13 1,625 +1.08(+4.31%)
Mar 08, 2022 24.85 25.22 24.66 25.05 2,723 +0.20(+0.80%)
Mar 07, 2022 24.72 24.85 24.48 24.85 1,245 +0.47(+1.93%)
Mar 04, 2022 24.16 24.89 23.97 24.38 1,700 -0.75(-2.98%)
Mar 03, 2022 26.28 26.28 25.10 25.13 1,300 -0.91(-3.49%)
Mar 02, 2022 26.45 26.62 25.66 26.04 1,200 -0.35(-1.33%)
Mar 01, 2022 26.73 26.73 26.32 26.39 500 -1.18(-4.28%)
Feb 28, 2022 27.35 27.57 27.35 27.57 200 +0.51(+1.88%)
Feb 25, 2022 27.07 27.36 26.64 27.06 1,800 -0.23(-0.84%)
Feb 24, 2022 27.17 27.35 26.66 27.29 2,400 -0.41(-1.48%)
Feb 23, 2022 27.70 27.70 27.70 27.70 100 -0.40(-1.42%)
Feb 18, 2022 28.10 0 -1.40(-4.75%)
Feb 16, 2022 29.50 0 +0.21(+0.72%)
Feb 14, 2022 29.29 0 +0.07(+0.24%)
Feb 11, 2022 29.99 29.99 29.22 29.22 300 -1.71(-5.53%)
Feb 09, 2022 30.93 0 -0.50(-1.59%)
Feb 07, 2022 31.43 0 -1.94(-5.81%)
Feb 01, 2022 33.37 0 -0.07(-0.21%)
Jan 31, 2022 33.30 33.44 33.30 33.44 200 +1.01(+3.11%)
Jan 28, 2022 30.90 32.43 30.90 32.43 1,232 +1.46(+4.71%)
Jan 25, 2022 30.97 0 +0.65(+2.14%)
Jan 24, 2022 29.12 30.32 29.12 30.32 225 -1.01(-3.22%)
Jan 21, 2022 31.12 31.33 31.12 31.33 400 -1.92(-5.78%)
Jan 19, 2022 33.25 5 -3.73(-10.09%)
Jan 11, 2022 36.98 0 +1.75(+4.97%)
Jan 06, 2022 35.23 35.23 35.23 0 -4.27(-10.81%)
Jan 05, 2022 40.91 40.98 39.50 39.50 10,895 -6.75(-14.59%)
Jan 03, 2022 46.25 46.25 46.25 0 +5.53(+13.58%)
Dec 31, 2021 40.72 40.72 40.72 40.72 400 -0.37(-0.90%)
Dec 30, 2021 41.42 41.42 40.76 41.09 7,700 +0.90(+2.24%)
Dec 29, 2021 40.33 40.33 40.19 40.19 600 +0.19(+0.48%)
Dec 28, 2021 40.00 40.00 40.00 40.00 320 +0.00(+0.00%)
Dec 27, 2021 40.00 40.00 40.00 40.00 1,200 +1.20(+3.09%)
Dec 23, 2021 37.37 38.80 37.37 38.80 1,305 +2.16(+5.90%)
Dec 20, 2021 36.64 36.64 36.64 0 -2.14(-5.52%)
Dec 17, 2021 37.65 38.78 37.65 38.78 600 +2.93(+8.17%)
Dec 14, 2021 35.85 35.85 35.85 0 -0.46(-1.26%)
Dec 10, 2021 36.31 36.31 36.31 0 +0.27(+0.75%)
Dec 08, 2021 36.04 36.04 36.04 0 -2.71(-6.99%)
Dec 07, 2021 39.40 39.40 38.75 38.75 200 +0.25(+0.65%)
Dec 06, 2021 38.50 38.50 38.50 38.50 102 +0.81(+2.15%)
Dec 03, 2021 36.93 37.69 36.93 37.69 347 -4.76(-11.21%)
Nov 30, 2021 42.45 42.45 42.45 58 -2.90(-6.39%)
Nov 26, 2021 45.35 45.35 45.35 0 +1.42(+3.23%)
Nov 24, 2021 41.34 44.36 41.34 43.93 1,015 -2.21(-4.79%)
Nov 16, 2021 46.14 46.14 46.14 0 +0.94(+2.08%)
Nov 03, 2021 45.20 45.20 45.20 0 +0.42(+0.94%)
Oct 29, 2021 44.78 44.78 44.78 0 -0.44(-0.97%)
Oct 28, 2021 45.22 45.22 45.22 45.22 100 -4.01(-8.15%)
Oct 19, 2021 49.23 49.23 49.23 61 +2.11(+4.48%)
Oct 15, 2021 47.12 47.12 47.12 7 +2.51(+5.63%)
Oct 13, 2021 44.61 44.61 44.61 0 +0.91(+2.08%)
Oct 12, 2021 43.70 43.70 43.70 43.70 100 -1.45(-3.21%)
Oct 01, 2021 45.15 45.15 45.15 0 +0.28(+0.62%)
Sep 30, 2021 44.28 44.87 44.28 44.87 300 +1.64(+3.79%)
Sep 29, 2021 43.24 43.24 43.23 43.23 200 -0.74(-1.68%)
Sep 28, 2021 43.97 43.97 43.97 43.97 100 -0.47(-1.06%)
Sep 24, 2021 44.44 44.44 44.44 0 -0.46(-1.02%)
Sep 23, 2021 44.90 44.90 44.90 44.90 700 -0.20(-0.45%)
Sep 22, 2021 45.10 45.10 45.10 45.10 100 +1.01(+2.30%)
Sep 20, 2021 44.09 44.09 44.09 11 -0.93(-2.07%)
Sep 15, 2021 45.02 45.02 45.02 0 +0.91(+2.07%)
Sep 14, 2021 44.11 44.11 44.11 44.11 400 -0.04(-0.10%)
Sep 13, 2021 44.33 44.33 44.15 44.15 500 -0.85(-1.88%)
Sep 10, 2021 45.00 45.00 45.00 45.00 804 -0.73(-1.60%)
Sep 09, 2021 45.73 45.73 45.73 45.73 600 -0.18(-0.40%)
Sep 07, 2021 45.91 45.91 45.91 40 +10.88(+31.06%)
Jul 14, 2021 44.55 44.55 44.55 35.03 500 +2.16(+6.58%)
Jul 08, 2021 32.87 32.87 32.87 31 -1.36(-3.96%)
Jul 06, 2021 34.23 34.23 34.23 0 +0.20(+0.58%)
Jul 02, 2021 33.00 34.03 33.00 34.03 1,433 +0.04(+0.13%)
Jun 30, 2021 33.99 33.99 33.99 0 +0.76(+2.28%)
Jun 28, 2021 33.23 33.23 33.23 0 -0.27(-0.81%)
Jun 25, 2021 33.40 33.50 33.40 33.50 249 +0.83(+2.55%)
Jun 23, 2021 32.67 32.67 32.67 0 -1.27(-3.76%)
May 28, 2021 33.94 33.94 33.94 0 -0.29(-0.84%)
May 26, 2021 34.23 34.23 34.23 0 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.