TECSYS Inc Historical Data - TCS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
TECSYS Inc (TCS)
TECSYS Inc (TCS) Historical

TECSYS Inc (TCS)

40.21

0.15

(0.37%)

Closed July 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.81	2.05583756345	39.4	40.21	38.23	4088	39.36662737	CS
4	5.51	15.878962536	34.7	40.21	33.51	6264	36.92996336	CS
12	3.38	9.17730111322	36.83	40.21	32	7015	35.35474819	CS
26	4.61	12.9494382022	35.6	40.91	32	9081	36.79861684	CS
52	13.3	49.4240059457	26.91	40.91	24.31	8343	33.32362592	CS
156	-8.5	-17.4502155615	48.71	61.06	23.75	15013	35.42259202	CS
260	27.61	219.126984127	12.6	66.58	12.52	16736	36.21196953	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722030000	40.06	0	0.00	40.06	40.06	40.06	0
1721943600	40.06	0.44	1.11	39.68	40.06	39.68	2689
1721857200	39.62	-0.38	-0.95	39.99	40.03	39.48	7477
1721770800	40	0.07	0.18	39.32	40	39.32	2542
1721684400	39.93	0.46	1.17	39.88	39.93	38.4	4032
1721425200	39.47	0	0.00	39.47	39.47	39.47	0
1721338800	39.47	0.97	2.52	38.4	39.49	38.4	5908
1721252400	38.5	-0.9	-2.28	38.94	38.94	38.19	4591
1721166000	39.4	1.35	3.55	37.31	39.4	37.31	3601
1721079600	38.05	0.44	1.17	35.88	38.05	35.88	7829
1720820400	37.61	0.34	0.91	37.28	37.61	37.02	6853
1720734000	37.27	1.02	2.81	35.8	37.6	35.8	3441
1720647600	36.25	-0.16	-0.44	35.46	36.54	35.46	4257
1720561200	36.41	0.28	0.77	36.13	36.59	35.88	8269
1720474800	36.13	0.63	1.77	35.64	36.8	35.64	8807
1720215600	35.5	0.91	2.63	34.16	35.5	34.16	11028
1720129200	34.59	-0.4	-1.14	36.54	36.54	34.49	2830
1720042800	34.99	-0.16	-0.46	36.91	36.91	34.99	5249
1719956400	35.15	0.16	0.46	34.68	37.19	34.53	9692
1719610800	34.99	-0.64	-1.80	34.7	35	33.509999	16212
1719524400	35.63	2.83	8.63	33.369999	35.89	33.369999	8574
1719438000	32.799999	0.07	0.21	32.729999	33.479999	32	17742
1719351600	32.729999	-1.09	-3.22	33.33	33.5	32.729999	12074
1719265200	33.82	-0.08	-0.24	33.88	33.99	32.77	14893
1719006000	33.9	0.63	1.89	34.41	34.41	33.46	9756
1718919600	33.27	-1.21	-3.51	34.03	34.25	33.27	7306
1718833200	34.48	0.15	0.44	35.91	35.91	34.19	6519
1718746800	34.33	-1.24	-3.49	35.02	35.28	34.33	10330
1718660400	35.57	-0.44	-1.22	38.13	38.19	35.57	8967
1718401200	36.01	-0.88	-2.39	37.7	37.7	35.5	3575
1718314800	36.89	0.13	0.35	37	37.15	36.22	6318
1718228400	36.76	2.87	8.47	32.89	36.8	32.89	11634
1718142000	33.89	1.3	3.99	32.549999	33.89	32.549999	5630
1718055600	32.59	-0.72	-2.16	32.02	33.27	32.009999	3264
1717796400	33.31	-0.11	-0.33	33.36	33.61	32.49	10088
1717710000	33.42	-0.84	-2.45	34.07	34.07	33.42	7500
1717623600	34.26	0.01	0.03	33.58	34.31	33.4	2116
1717537200	34.25	-0.62	-1.78	33.06	34.59	33.06	3919
1717450800	34.87	-0.53	-1.50	36.13	36.13	34.61	7204
1717191600	35.4	0.45	1.29	35.26	35.69	34.97	12170
1717105200	34.95	0.24	0.69	33.61	36.17	33.61	14082
1717018800	34.71	0.8	2.36	34.33	34.98	34	2618
1716932400	33.91	0.76	2.29	33.259999	34.09	33.189999	12708
1716846000	33.15	-0.17	-0.51	33	33.61	32.77	7033
1716586800	33.32	-0.17	-0.51	33.7	33.71	33	2369
1716500400	33.49	-0.61	-1.79	34.5	34.5	33	7524
1716414000	34.1	-0.12	-0.35	34.49	34.7	34.1	8569
1716327600	34.22	-0.35	-1.01	34.02	34.82	34.02	3477
1715982000	34.57	0.13	0.38	34.94	34.94	34.57	438
1715895600	34.44	-1.32	-3.69	35.27	35.83	34.44	2996
1715809200	35.76	-0.37	-1.02	36.12	36.55	35.76	5720
1715722800	36.13	-0.55	-1.50	37.23	37.23	36.13	2601
1715636400	36.68	-0.42	-1.13	38.9	38.9	36.68	8654
1715377200	37.1	-0.03	-0.08	37.3	37.3	36.9	4117
1715290800	37.13	0.41	1.12	36.04	37.36	36.04	3642
1715204400	36.72	-0.28	-0.76	37.18	37.19	36.12	4721
1715118000	37	0.08	0.22	37.28	37.48	36.64	7180
1715031600	36.92	0.92	2.56	35.98	37.44	35.98	5213
1714772400	36	-0.83	-2.25	36.83	36.84	35.01	14649
1714686000	36.83	-1.07	-2.82	37.66	37.66	36.83	1406
1714599600	37.9	-0.84	-2.17	38.62	38.63	37.9	5107
1714513200	38.74	-1.26	-3.15	39.98	39.98	38.73	2976
1714426800	40	1.44	3.73	38.94	40.25	38.94	8967

Strongbridge Biopharma

Cleanaway Waste Management

G Squared Ascend I

Hexatronic Group AB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions