Tropical Battery Company Limited (JMSE:TROPICAL)
Jamaica
· Delayed Price · Currency is JMD 1.500
-0.070 (-4.46%)
At close: Apr 28, 2026
Tropical Battery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 15,383 |
| Apr 24, 2026 | 1.56 | 1.59 | 1.50 | 1.56 | 1.56 | 11.43% | 155,023 |
| Apr 23, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 318,285 |
| Apr 22, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 24,752 |
| Apr 21, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 113,378 |
| Apr 20, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -6.67% | 38,498 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 6.38% | 66,872 |
| Apr 16, 2026 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | -1.40% | 63,822 |
| Apr 15, 2026 | 1.43 | 1.60 | 1.43 | 1.43 | 1.43 | -6.54% | 417,188 |
| Apr 14, 2026 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 14,380 |
| Apr 13, 2026 | 1.56 | 1.56 | 1.40 | 1.56 | 1.56 | 11.43% | 57,838 |
| Apr 10, 2026 | 1.40 | 1.56 | 1.40 | 1.40 | 1.40 | -9.09% | 462,069 |
| Apr 9, 2026 | 1.54 | 1.56 | 1.44 | 1.54 | 1.54 | 1.32% | 27,262 |
| Apr 8, 2026 | 1.52 | 1.52 | 1.41 | 1.52 | 1.52 | 7.04% | 33,535 |
| Apr 7, 2026 | 1.42 | 1.59 | 1.42 | 1.42 | 1.42 | -13.94% | 95,023 |
| Apr 2, 2026 | 1.65 | 1.65 | 1.41 | 1.65 | 1.65 | 4.43% | 184,963 |
| Apr 1, 2026 | 1.58 | 1.65 | 1.50 | 1.58 | 1.58 | -1.25% | 159,514 |
| Mar 31, 2026 | 1.60 | 1.60 | 1.51 | 1.60 | 1.60 | -3.03% | 222,646 |
| Mar 30, 2026 | 1.65 | 1.70 | 1.51 | 1.65 | 1.65 | 3.12% | 141,237 |
| Mar 27, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 287,197 |
| Mar 26, 2026 | 1.60 | 1.66 | 1.60 | 1.60 | 1.60 | 0.63% | 119,908 |
| Mar 25, 2026 | 1.59 | 1.67 | 1.59 | 1.59 | 1.59 | 6.00% | 66,445 |
| Mar 24, 2026 | 1.50 | 1.72 | 1.41 | 1.50 | 1.50 | 0.67% | 1,433,573 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 2.05% | 201,139 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 14,520,840 |
| Mar 19, 2026 | 1.40 | 1.42 | 1.29 | 1.40 | 1.40 | 9.37% | 720,137 |
| Mar 18, 2026 | 1.28 | 1.34 | 1.26 | 1.28 | 1.28 | -5.19% | 71,664 |
| Mar 17, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 7.14% | 109,567 |
| Mar 16, 2026 | 1.26 | 1.36 | 1.24 | 1.26 | 1.26 | -3.08% | 584,920 |
| Mar 13, 2026 | 1.30 | 1.35 | 1.24 | 1.30 | 1.30 | -2.99% | 154,480 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.26 | 1.34 | 1.34 | 0.75% | 93,917 |
| Mar 11, 2026 | 1.33 | 1.35 | 1.26 | 1.33 | 1.33 | 8.13% | 253,181 |
| Mar 10, 2026 | 1.23 | 1.30 | 1.22 | 1.23 | 1.23 | -8.89% | 470,576 |
| Mar 9, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 17,318 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | 1.49% | 191,593 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 41,115 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 23,936 |
| Mar 3, 2026 | 1.34 | 1.35 | 1.27 | 1.34 | 1.34 | 3.88% | 82,015 |
| Mar 2, 2026 | 1.29 | 1.36 | 1.26 | 1.29 | 1.29 | -0.77% | 98,773 |
| Feb 27, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | 3.17% | 459,572 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 47,363 |
| Feb 25, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -5.30% | 93,801 |
| Feb 24, 2026 | 1.32 | 1.32 | 1.22 | 1.32 | 1.32 | 4.76% | 75,755 |
| Feb 23, 2026 | 1.26 | 1.31 | 1.20 | 1.26 | 1.26 | - | 297,365 |
| Feb 20, 2026 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 213,313 |
| Feb 19, 2026 | 1.27 | 1.36 | 1.27 | 1.27 | 1.27 | -6.62% | 324,132 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.26 | 1.36 | 1.36 | - | 104,996 |
| Feb 16, 2026 | 1.36 | 1.40 | 1.20 | 1.36 | 1.36 | -2.16% | 375,230 |
| Feb 13, 2026 | 1.39 | 1.40 | 1.22 | 1.39 | 1.39 | -0.71% | 385,852 |
| Feb 12, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 91,989 |
| Feb 11, 2026 | 1.39 | 1.39 | 1.28 | 1.39 | 1.39 | 15.83% | 1,264,790 |
| Feb 10, 2026 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | -6.98% | 68,950 |
| Feb 9, 2026 | 1.29 | 1.29 | 1.20 | 1.29 | 1.29 | - | 99,976 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 12,900 |
| Feb 5, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 29,276 |
| Feb 4, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 172,182 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 7,961 |
| Feb 2, 2026 | 1.28 | 1.34 | 1.20 | 1.28 | 1.28 | -1.54% | 28,220 |
| Jan 30, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 252,513 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.20 | 1.36 | 1.36 | 1.49% | 292,212 |
| Jan 28, 2026 | 1.34 | 1.34 | 1.19 | 1.34 | 1.34 | -1.47% | 828,696 |
| Jan 27, 2026 | 1.36 | 1.37 | 1.19 | 1.36 | 1.36 | 0.74% | 527,867 |
| Jan 26, 2026 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | -4.93% | 127,903 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 27,536 |
| Jan 22, 2026 | 1.36 | 1.53 | 1.36 | 1.36 | 1.36 | -7.48% | 98,875 |
| Jan 21, 2026 | 1.47 | 1.47 | 1.36 | 1.47 | 1.47 | - | 151,136 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.36 | 1.47 | 1.47 | 5.00% | 51,146 |
| Jan 19, 2026 | 1.40 | 1.55 | 1.40 | 1.40 | 1.40 | -4.76% | 226,210 |
| Jan 16, 2026 | 1.47 | 1.47 | 1.34 | 1.47 | 1.47 | 10.53% | 198,414 |
| Jan 15, 2026 | 1.33 | 1.39 | 1.33 | 1.33 | 1.33 | 0.76% | 42,678 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 304,462 |
| Jan 13, 2026 | 1.33 | 1.38 | 1.26 | 1.33 | 1.33 | 0.76% | 152,961 |
| Jan 12, 2026 | 1.32 | 1.34 | 1.24 | 1.32 | 1.32 | -2.22% | 88,045 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 48,105 |
| Jan 8, 2026 | 1.34 | 1.35 | 1.26 | 1.34 | 1.34 | -6.94% | 382,789 |
| Jan 7, 2026 | 1.44 | 1.45 | 1.34 | 1.44 | 1.44 | -1.37% | 150,583 |
| Jan 6, 2026 | 1.46 | 1.46 | 1.35 | 1.46 | 1.46 | 15.87% | 28,864 |
| Jan 5, 2026 | 1.26 | 1.55 | 1.26 | 1.26 | 1.26 | -20.25% | 121,795 |
| Jan 2, 2026 | 1.58 | 1.61 | 1.38 | 1.58 | 1.58 | -4.24% | 362,166 |
| Dec 31, 2025 | 1.65 | 1.65 | 1.39 | 1.65 | 1.65 | 6.45% | 3,095,625 |
| Dec 30, 2025 | 1.55 | 1.59 | 1.30 | 1.55 | 1.55 | 3.33% | 154,687 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | 10.29% | 238,121 |
| Dec 24, 2025 | 1.36 | 1.40 | 1.30 | 1.36 | 1.36 | 0.74% | 173,918 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 110,100 |
| Dec 22, 2025 | 1.35 | 1.35 | 1.20 | 1.35 | 1.35 | 8.87% | 188,069 |
| Dec 19, 2025 | 1.24 | 1.25 | 1.15 | 1.24 | 1.24 | 6.90% | 519,551 |
| Dec 18, 2025 | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | 0.87% | 1,081,417 |
| Dec 17, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 666,866 |
| Dec 16, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 119,736 |
| Dec 15, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 97,716 |
| Dec 12, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 55,566 |
| Dec 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 1,000 |
| Dec 10, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 56,343 |
| Dec 9, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 561,923 |
| Dec 8, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 98,271 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 138,937 |
| 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 |