TKC Metals Corporation (PSE:T)
Philippines
· Delayed Price · Currency is PHP 0.315
0.00 (0.00%)
At close: May 16, 2025
TKC Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.55% | 30,000 |
| May 14, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | -1.49% | 40,000 |
| May 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.35% | 10,000 |
| May 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| May 8, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -7.35% | 270,000 |
| May 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| May 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| May 5, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | 17.24% | 380,000 |
| May 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 5,820,000 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 10,000 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | 5,000,000 |
| Apr 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 16, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | - | 230,000 |
| Apr 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.39% | 20,000 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.81% | 5,000,000 |
| Apr 11, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 5,010,000 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 10,000 |
| Apr 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,030,000 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | 20,000 |
| Apr 2, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | - | 30,000 |
| Mar 31, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 1,750,000 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 10,000 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -6.45% | 540,000 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 120,000 |
| Mar 25, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 1,830,000 |
| Mar 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 21, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -4.48% | 70,000 |
| Mar 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,800,000 |
| Mar 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 17, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -4.29% | 20,000 |
| Mar 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 13, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 1,610,000 |
| Mar 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 10,000 |
| Mar 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 30,000 |
| Mar 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 1,610,000 |
| Mar 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 6, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | -5.71% | 50,000 |
| Mar 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 12.90% | 10,000 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 180,000 |
| Feb 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -14.86% | 10,000 |
| Feb 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 21.31% | 50,000 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -14.08% | 10,000 |
| Feb 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 19, 2025 | 0.31 | 0.36 | 0.30 | 0.36 | 0.36 | -1.39% | 40,000 |
| Feb 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.46% | 30,000 |
| Feb 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 11, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | -1.47% | 20,000 |
| Feb 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 7, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | -2.86% | 20,000 |
| Feb 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 12.90% | 20,000 |
| Jan 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 20,000 |
| Jan 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.96% | 10,000 |
| Jan 16, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 1.52% | 50,000 |
| Jan 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 10, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -9.59% | 40,000 |
| Jan 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 30,000 |
| Jan 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,000 |
| Jan 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 27, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 26, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 23, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 20, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 18.03% | 10,000 |
| Dec 19, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 18, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 17, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 16, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 13, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 12, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 10,000 |