TC S.A. (BVMF:TRAD3)
Brazil
· Delayed Price · Currency is BRL 4.110
-0.100 (-2.38%)
Dec 5, 2025, 5:40 PM GMT-3
TC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.99 | 4.24 | 3.99 | 4.21 | 4.21 | 5.25% | 89,100 |
| Dec 3, 2025 | 4.21 | 4.30 | 3.91 | 4.00 | 4.00 | -3.15% | 78,400 |
| Dec 2, 2025 | 4.17 | 4.23 | 4.00 | 4.13 | 4.13 | -1.67% | 56,000 |
| Dec 1, 2025 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -1.87% | 13,500 |
| Nov 28, 2025 | 4.26 | 4.29 | 4.22 | 4.28 | 4.28 | 1.18% | 3,400 |
| Nov 27, 2025 | 4.28 | 4.35 | 4.20 | 4.23 | 4.23 | 0.71% | 5,000 |
| Nov 26, 2025 | 4.35 | 4.40 | 4.12 | 4.20 | 4.20 | -2.33% | 11,500 |
| Nov 25, 2025 | 4.33 | 4.44 | 4.25 | 4.30 | 4.30 | -2.49% | 7,400 |
| Nov 24, 2025 | 4.32 | 4.47 | 4.32 | 4.41 | 4.41 | 0.23% | 5,400 |
| Nov 21, 2025 | 4.49 | 4.49 | 4.35 | 4.40 | 4.40 | -0.23% | 8,600 |
| Nov 19, 2025 | 4.48 | 4.48 | 4.35 | 4.41 | 4.41 | -0.23% | 11,400 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.78% | 26,800 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.31 | 4.50 | 4.50 | 0.67% | 22,100 |
| Nov 14, 2025 | 4.91 | 5.00 | 4.42 | 4.47 | 4.47 | -9.70% | 155,900 |
| Nov 13, 2025 | 5.48 | 5.49 | 4.95 | 4.95 | 4.95 | -9.17% | 56,100 |
| Nov 12, 2025 | 5.92 | 5.96 | 5.45 | 5.45 | 5.45 | -9.17% | 129,900 |
| Nov 11, 2025 | 5.97 | 6.07 | 5.80 | 6.00 | 6.00 | 3.45% | 39,300 |
| Nov 10, 2025 | 6.19 | 6.36 | 5.80 | 5.80 | 5.80 | -8.66% | 44,400 |
| Nov 7, 2025 | 6.38 | 6.40 | 6.13 | 6.35 | 6.35 | 5.13% | 44,000 |
| Nov 6, 2025 | 6.29 | 6.36 | 6.04 | 6.04 | 6.04 | 0.67% | 12,300 |
| Nov 5, 2025 | 6.28 | 6.40 | 5.94 | 6.00 | 6.00 | -4.61% | 42,900 |
| Nov 4, 2025 | 6.30 | 6.62 | 6.29 | 6.29 | 6.29 | -3.08% | 22,200 |
| Nov 3, 2025 | 6.04 | 6.79 | 6.04 | 6.49 | 6.49 | 4.68% | 47,400 |
| Oct 31, 2025 | 6.05 | 6.23 | 5.84 | 6.20 | 6.20 | 4.20% | 26,700 |
| Oct 30, 2025 | 6.23 | 6.25 | 5.95 | 5.95 | 5.95 | -4.03% | 11,700 |
| Oct 29, 2025 | 6.09 | 6.24 | 5.93 | 6.20 | 6.20 | 0.98% | 14,800 |
| Oct 28, 2025 | 6.10 | 6.22 | 6.10 | 6.14 | 6.14 | -1.29% | 4,000 |
| Oct 27, 2025 | 6.22 | 6.23 | 6.16 | 6.22 | 6.22 | -0.16% | 3,600 |
| Oct 24, 2025 | 5.98 | 6.26 | 5.70 | 6.23 | 6.23 | 4.18% | 52,000 |
| Oct 23, 2025 | 6.28 | 6.29 | 5.93 | 5.98 | 5.98 | -2.76% | 16,600 |
| Oct 22, 2025 | 6.01 | 6.35 | 6.01 | 6.15 | 6.15 | -0.81% | 8,200 |
| Oct 21, 2025 | 6.07 | 6.25 | 5.93 | 6.20 | 6.20 | 1.81% | 20,700 |
| Oct 20, 2025 | 5.99 | 6.40 | 5.73 | 6.09 | 6.09 | 1.50% | 97,000 |
| Oct 17, 2025 | 6.13 | 6.13 | 5.37 | 6.00 | 6.00 | -2.91% | 200,000 |
| Oct 16, 2025 | 4.38 | 6.18 | 4.22 | 6.18 | 6.18 | 37.03% | 164,500 |
| Oct 15, 2025 | 4.54 | 4.54 | 4.38 | 4.51 | 4.51 | -0.44% | 7,600 |
| Oct 14, 2025 | 4.75 | 4.75 | 4.40 | 4.53 | 4.53 | -3.62% | 10,200 |
| Oct 13, 2025 | 4.78 | 4.85 | 4.62 | 4.70 | 4.70 | -0.21% | 5,400 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.70 | 4.71 | 4.71 | -3.68% | 66,400 |
| Oct 9, 2025 | 4.88 | 5.01 | 4.81 | 4.89 | 4.89 | 0.82% | 17,700 |
| Oct 8, 2025 | 5.16 | 5.23 | 4.85 | 4.85 | 4.85 | -4.15% | 36,100 |
| Oct 7, 2025 | 5.24 | 5.24 | 5.06 | 5.06 | 5.06 | -3.62% | 2,500 |
| Oct 6, 2025 | 5.25 | 5.34 | 5.19 | 5.25 | 5.25 | 1.16% | 6,200 |
| Oct 3, 2025 | 5.22 | 5.29 | 5.16 | 5.19 | 5.19 | -2.08% | 6,400 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | -1.67% | 159,500 |
| Oct 1, 2025 | 5.10 | 5.39 | 5.03 | 5.39 | 5.39 | 8.67% | 39,200 |
| Sep 30, 2025 | 4.96 | 5.07 | 4.96 | 4.96 | 4.96 | -0.80% | 2,800 |
| Sep 29, 2025 | 4.88 | 5.13 | 4.88 | 5.00 | 5.00 | 1.63% | 18,600 |
| Sep 26, 2025 | 5.09 | 5.13 | 4.80 | 4.92 | 4.92 | -3.34% | 112,200 |
| Sep 25, 2025 | 5.15 | 5.18 | 4.96 | 5.09 | 5.09 | -1.36% | 88,300 |
| Sep 24, 2025 | 5.17 | 5.25 | 5.12 | 5.16 | 5.16 | 0.19% | 12,500 |
| Sep 23, 2025 | 5.42 | 5.44 | 5.15 | 5.15 | 5.15 | -2.83% | 21,800 |
| Sep 22, 2025 | 5.36 | 5.44 | 5.21 | 5.30 | 5.30 | 1.34% | 15,800 |
| Sep 19, 2025 | 5.29 | 5.32 | 5.22 | 5.23 | 5.23 | -0.57% | 8,600 |
| Sep 18, 2025 | 5.31 | 5.43 | 5.18 | 5.26 | 5.26 | -1.68% | 65,000 |
| Sep 17, 2025 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | -2.37% | 39,200 |
| Sep 16, 2025 | 5.45 | 5.55 | 5.35 | 5.48 | 5.48 | 0.55% | 23,400 |
| Sep 15, 2025 | 5.55 | 5.60 | 5.44 | 5.45 | 5.45 | -1.80% | 16,800 |
| Sep 12, 2025 | 5.48 | 5.56 | 5.37 | 5.55 | 5.55 | 2.78% | 11,800 |
| Sep 11, 2025 | 5.64 | 5.64 | 5.39 | 5.40 | 5.40 | -2.35% | 19,100 |
| Sep 10, 2025 | 5.65 | 5.76 | 5.40 | 5.53 | 5.53 | -1.78% | 160,500 |
| Sep 9, 2025 | 6.00 | 6.09 | 5.50 | 5.63 | 5.63 | -6.01% | 77,600 |
| Sep 8, 2025 | 6.29 | 6.29 | 5.95 | 5.99 | 5.99 | -3.39% | 31,500 |
| Sep 5, 2025 | 6.29 | 6.44 | 6.20 | 6.20 | 6.20 | -1.59% | 46,400 |
| Sep 4, 2025 | 5.97 | 6.30 | 5.97 | 6.30 | 6.30 | 3.96% | 27,300 |
| Sep 3, 2025 | 6.20 | 6.20 | 5.93 | 6.06 | 6.06 | -0.66% | 14,800 |
| Sep 2, 2025 | 6.57 | 6.57 | 6.02 | 6.10 | 6.10 | -5.86% | 72,400 |
| Sep 1, 2025 | 6.10 | 6.63 | 6.07 | 6.48 | 6.48 | 8.00% | 45,200 |
| Aug 29, 2025 | 6.40 | 6.50 | 6.00 | 6.00 | 6.00 | -4.76% | 108,600 |
| Aug 28, 2025 | 6.72 | 6.72 | 6.30 | 6.30 | 6.30 | -5.97% | 49,200 |
| Aug 27, 2025 | 6.79 | 6.88 | 6.70 | 6.70 | 6.70 | -1.90% | 25,000 |
| Aug 26, 2025 | 6.88 | 6.89 | 6.68 | 6.83 | 6.83 | 0.29% | 22,100 |
| Aug 25, 2025 | 7.13 | 7.20 | 6.81 | 6.81 | 6.81 | -5.42% | 18,100 |
| Aug 22, 2025 | 7.24 | 7.24 | 6.96 | 7.20 | 7.20 | 2.42% | 45,700 |
| Aug 21, 2025 | 7.20 | 7.26 | 7.03 | 7.03 | 7.03 | -4.35% | 10,200 |
| Aug 20, 2025 | 7.30 | 7.35 | 7.23 | 7.35 | 7.35 | 0.68% | 7,800 |
| Aug 19, 2025 | 7.48 | 7.48 | 7.11 | 7.30 | 7.30 | -2.67% | 36,300 |
| Aug 18, 2025 | 7.93 | 7.93 | 7.50 | 7.50 | 7.50 | -3.85% | 8,100 |
| Aug 15, 2025 | 8.29 | 8.29 | 7.80 | 7.80 | 7.80 | -7.03% | 15,300 |
| Aug 14, 2025 | 8.44 | 8.89 | 7.36 | 8.39 | 8.39 | -0.71% | 229,000 |
| Aug 13, 2025 | 7.11 | 8.45 | 7.01 | 8.45 | 8.45 | 19.69% | 33,100 |
| Aug 12, 2025 | 7.29 | 7.29 | 6.93 | 7.06 | 7.06 | -2.62% | 17,800 |
| Aug 11, 2025 | 7.42 | 7.42 | 7.10 | 7.25 | 7.25 | 0.14% | 26,100 |
| Aug 8, 2025 | 7.21 | 7.31 | 7.13 | 7.24 | 7.24 | 1.26% | 10,800 |
| Aug 7, 2025 | 7.00 | 7.31 | 7.00 | 7.15 | 7.15 | 4.38% | 13,900 |
| Aug 6, 2025 | 7.45 | 7.47 | 6.84 | 6.85 | 6.85 | -6.16% | 33,600 |
| Aug 5, 2025 | 6.61 | 7.35 | 6.55 | 7.30 | 7.30 | 9.77% | 41,100 |
| Aug 4, 2025 | 6.70 | 6.80 | 6.57 | 6.65 | 6.65 | -0.45% | 6,100 |
| Aug 1, 2025 | 6.87 | 6.94 | 6.68 | 6.68 | 6.68 | -3.88% | 2,300 |
| Jul 31, 2025 | 6.69 | 6.95 | 6.61 | 6.95 | 6.95 | 3.73% | 21,700 |
| Jul 30, 2025 | 7.17 | 7.17 | 6.56 | 6.70 | 6.70 | -4.56% | 53,400 |
| Jul 29, 2025 | 7.13 | 7.29 | 7.02 | 7.02 | 7.02 | -0.14% | 11,800 |
| Jul 28, 2025 | 7.45 | 7.64 | 7.03 | 7.03 | 7.03 | -3.96% | 28,800 |
| Jul 25, 2025 | 7.36 | 7.59 | 7.20 | 7.32 | 7.32 | -0.27% | 13,500 |
| Jul 24, 2025 | 7.43 | 7.55 | 7.33 | 7.34 | 7.34 | -1.48% | 9,000 |
| Jul 23, 2025 | 7.65 | 7.65 | 7.35 | 7.45 | 7.45 | -2.10% | 10,200 |
| Jul 22, 2025 | 7.37 | 7.63 | 7.37 | 7.61 | 7.61 | 4.25% | 5,400 |
| Jul 21, 2025 | 7.35 | 7.35 | 7.27 | 7.30 | 7.30 | -2.54% | 1,500 |
| Jul 18, 2025 | 7.34 | 7.58 | 7.30 | 7.49 | 7.49 | 1.63% | 10,000 |
| Jul 17, 2025 | 7.46 | 7.60 | 7.29 | 7.37 | 7.37 | -3.15% | 16,200 |