Tropical Battery Company Limited (JMSE:TROPICAL)
Jamaica
· Delayed Price · Currency is JMD 1.210
+0.010 (0.83%)
At close: Dec 4, 2025
Tropical Battery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.83% | 303,138 |
| Dec 3, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 52,434 |
| Dec 2, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 39,405 |
| Dec 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 20,568 |
| Nov 28, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 58,748 |
| Nov 27, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 368,173 |
| Nov 26, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 106,818 |
| Nov 25, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 128,281 |
| Nov 24, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | -1.60% | 560,413 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -3.85% | 606,782 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 30,880 |
| Nov 19, 2025 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 182,444 |
| Nov 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 50,000 |
| Nov 17, 2025 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | 2.44% | 229,869 |
| Nov 14, 2025 | 1.23 | 1.33 | 1.23 | 1.23 | 1.23 | 1.65% | 244,556 |
| Nov 13, 2025 | 1.21 | 1.31 | 1.20 | 1.21 | 1.21 | -6.92% | 679,394 |
| Nov 12, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 399,931 |
| Nov 11, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 151,291 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -3.05% | 209,997 |
| Nov 7, 2025 | 1.31 | 1.31 | 1.23 | 1.31 | 1.31 | - | 115,800 |
| Nov 6, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 264,157 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 390,019 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 68,136 |
| Nov 3, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 54,417 |
| Oct 31, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 30,442 |
| Oct 30, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 108,031 |
| Oct 24, 2025 | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 77,420 |
| Oct 23, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 218,072 |
| Oct 22, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 5,500 |
| Oct 21, 2025 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | -4.38% | 112,682 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 76,445 |
| Oct 16, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 98,040 |
| Oct 15, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | -2.11% | 1,041 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.34 | 1.42 | 1.42 | 5.19% | 104,644 |
| Oct 13, 2025 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | -6.90% | 75,876 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.35 | 1.45 | 1.45 | -1.36% | 92,966 |
| Oct 9, 2025 | 1.47 | 1.47 | 1.35 | 1.47 | 1.47 | 5.00% | 73,677 |
| Oct 8, 2025 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | - | 28,524 |
| Oct 7, 2025 | 1.40 | 1.50 | 1.31 | 1.40 | 1.40 | -6.67% | 300,791 |
| Oct 6, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | - | 50,960 |
| Oct 3, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 210,044 |
| Oct 2, 2025 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 95,491 |
| Oct 1, 2025 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | 1.38% | 44,429 |
| Sep 30, 2025 | 1.45 | 1.45 | 1.32 | 1.45 | 1.45 | -3.33% | 512,492 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 5.63% | 76,525 |
| Sep 26, 2025 | 1.42 | 1.48 | 1.40 | 1.42 | 1.42 | -0.70% | 55,220 |
| Sep 25, 2025 | 1.43 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 81,427 |
| Sep 24, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 44,094 |
| Sep 23, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 274,770 |
| Sep 22, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 120,864 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 40,394 |
| Sep 18, 2025 | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | - | 96,275 |
| Sep 17, 2025 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | - | 40,567 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -2.67% | 45,393 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | - | 298,384 |
| Sep 12, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 105,023 |
| Sep 11, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 33,356 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 7,108 |
| Sep 9, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 1.42% | 73,600 |
| Sep 8, 2025 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 53,387 |
| Sep 5, 2025 | 1.48 | 1.48 | 1.38 | 1.48 | 1.48 | -2.63% | 65,729 |
| Sep 4, 2025 | 1.52 | 1.52 | 1.40 | 1.52 | 1.52 | -1.94% | 43,369 |
| Sep 3, 2025 | 1.55 | 1.55 | 1.41 | 1.55 | 1.55 | 10.71% | 53,295 |
| Sep 2, 2025 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 82,972 |
| Sep 1, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 161,909 |
| Aug 29, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 208,585 |
| Aug 28, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | 1.47% | 138,140 |
| Aug 27, 2025 | 1.36 | 1.44 | 1.20 | 1.36 | 1.36 | -4.23% | 472,325 |
| Aug 26, 2025 | 1.42 | 1.48 | 1.39 | 1.42 | 1.42 | 1.43% | 250,530 |
| Aug 25, 2025 | 1.40 | 1.58 | 1.40 | 1.40 | 1.40 | -11.95% | 234,934 |
| Aug 22, 2025 | 1.59 | 1.67 | 1.49 | 1.59 | 1.59 | -0.63% | 278,650 |
| Aug 21, 2025 | 1.60 | 1.75 | 1.40 | 1.60 | 1.60 | -11.11% | 651,363 |
| Aug 20, 2025 | 1.80 | 1.80 | 1.55 | 1.80 | 1.80 | 5.26% | 427,179 |
| Aug 19, 2025 | 1.71 | 1.80 | 1.71 | 1.71 | 1.71 | -4.47% | 146,763 |
| Aug 18, 2025 | 1.79 | 1.79 | 1.70 | 1.79 | 1.79 | 4.68% | 147,155 |
| Aug 15, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -4.47% | 28,414 |
| Aug 14, 2025 | 1.79 | 1.80 | 1.60 | 1.79 | 1.79 | 1.13% | 303,904 |
| Aug 13, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 10,362 |
| Aug 12, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 86,700 |
| Aug 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 16,049 |
| Aug 8, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -4.21% | 22,807 |
| Aug 7, 2025 | 1.90 | 1.95 | 1.85 | 1.90 | 1.90 | 5.56% | 60,522 |
| Aug 5, 2025 | 1.80 | 1.93 | 1.75 | 1.80 | 1.80 | -6.74% | 96,115 |
| Aug 4, 2025 | 1.93 | 1.93 | 1.81 | 1.93 | 1.93 | -0.52% | 159,729 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | 0.52% | 5,650 |
| Jul 30, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 15,174 |
| Jul 29, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 7,455 |
| Jul 28, 2025 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | -2.50% | 43,763 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.89 | 2.00 | 2.00 | 3.09% | 188,701 |
| Jul 24, 2025 | 1.94 | 1.99 | 1.87 | 1.94 | 1.94 | -0.51% | 6,224 |
| Jul 23, 2025 | 1.95 | 2.00 | 1.82 | 1.95 | 1.95 | -2.50% | 63,350 |
| Jul 22, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 6.38% | 81,656 |
| Jul 21, 2025 | 1.88 | 2.00 | 1.88 | 1.88 | 1.88 | -1.05% | 141,330 |
| Jul 18, 2025 | 1.90 | 2.00 | 1.88 | 1.90 | 1.90 | -5.00% | 104,647 |
| Jul 17, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 7.53% | 4,368 |
| Jul 16, 2025 | 1.86 | 2.11 | 1.81 | 1.86 | 1.86 | -9.27% | 143,870 |
| Jul 15, 2025 | 2.05 | 2.11 | 1.78 | 2.05 | 2.05 | 10.22% | 304,818 |
| Jul 14, 2025 | 1.86 | 1.86 | 1.71 | 1.86 | 1.86 | -1.59% | 34,651 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.80 | 1.89 | 1.89 | -7.80% | 219,855 |
| Jul 10, 2025 | 2.05 | 2.05 | 1.81 | 2.05 | 2.05 | -1.44% | 275,832 |