Telecard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.70	12.35	11.51	12.12	12.12	6.13%	58,072,390
Dec 4, 2025	11.25	11.74	11.10	11.42	11.42	2.42%	12,949,590
Dec 3, 2025	11.32	11.41	11.11	11.15	11.15	-1.41%	3,860,021
Dec 2, 2025	11.47	11.68	11.22	11.31	11.31	-1.39%	6,889,684
Dec 1, 2025	11.02	11.65	10.85	11.47	11.47	4.65%	16,809,530
Nov 28, 2025	11.25	11.30	10.90	10.96	10.96	-1.62%	9,304,392
Nov 27, 2025	11.11	11.24	11.05	11.14	11.14	1.00%	7,300,561
Nov 26, 2025	11.25	11.25	10.71	11.03	11.03	-0.99%	11,996,480
Nov 25, 2025	11.50	11.65	11.10	11.14	11.14	-2.79%	4,898,591
Nov 24, 2025	11.60	11.80	11.41	11.46	11.46	-2.30%	5,615,518
Nov 21, 2025	12.20	12.20	11.67	11.73	11.73	-2.66%	12,365,320
Nov 20, 2025	12.17	12.30	11.95	12.05	12.05	-0.74%	8,037,585
Nov 19, 2025	12.14	12.43	12.00	12.14	12.14	0.75%	23,257,650
Nov 18, 2025	12.50	12.66	11.92	12.05	12.05	-3.06%	43,843,220
Nov 17, 2025	11.40	12.43	11.30	12.43	12.43	10.00%	53,582,100
Nov 14, 2025	10.89	11.45	10.81	11.30	11.30	3.96%	12,291,280
Nov 13, 2025	10.65	11.10	10.64	10.87	10.87	2.16%	9,246,873
Nov 12, 2025	10.86	10.95	10.55	10.64	10.64	-0.56%	9,926,596
Nov 11, 2025	11.28	11.28	10.63	10.70	10.70	-4.55%	15,141,670
Nov 10, 2025	11.40	11.60	11.10	11.21	11.21	0.45%	8,817,760
Nov 7, 2025	11.51	11.65	11.05	11.16	11.16	-2.36%	12,036,770
Nov 6, 2025	11.88	12.10	10.91	11.43	11.43	-2.39%	31,767,220
Nov 5, 2025	12.70	12.94	11.42	11.71	11.71	-7.65%	39,440,890
Nov 4, 2025	12.20	12.86	12.00	12.68	12.68	6.82%	76,863,450
Nov 3, 2025	11.65	12.18	11.65	11.87	11.87	1.89%	24,631,460
Oct 31, 2025	11.18	11.74	11.06	11.65	11.65	6.59%	27,569,420
Oct 30, 2025	11.01	11.30	10.80	10.93	10.93	-0.18%	16,433,170
Oct 29, 2025	11.56	11.76	10.80	10.95	10.95	-5.03%	27,801,300
Oct 28, 2025	11.65	12.35	11.01	11.53	11.53	-0.86%	49,893,030
Oct 27, 2025	12.66	12.67	11.37	11.63	11.63	-7.70%	31,714,210
Oct 24, 2025	13.10	13.44	12.49	12.60	12.60	-4.98%	33,272,210
Oct 23, 2025	13.30	14.09	13.05	13.26	13.26	0.91%	90,643,070
Oct 22, 2025	12.17	13.30	11.88	13.14	13.14	8.24%	107,950,300
Oct 21, 2025	12.15	12.55	11.74	12.14	12.14	2.53%	78,046,230
Oct 20, 2025	11.05	12.02	10.70	11.84	11.84	8.33%	81,396,700
Oct 17, 2025	11.59	11.70	10.82	10.93	10.93	-3.62%	59,877,840
Oct 16, 2025	10.28	11.34	10.07	11.34	11.34	9.99%	99,870,330
Oct 15, 2025	10.20	10.86	9.96	10.31	10.31	1.58%	55,326,700
Oct 14, 2025	9.56	10.38	9.25	10.15	10.15	8.09%	44,787,800
Oct 13, 2025	9.98	10.10	9.31	9.39	9.39	-7.49%	28,119,420
Oct 10, 2025	10.32	10.88	10.05	10.15	10.15	0.79%	87,686,892
Oct 9, 2025	9.20	10.07	9.07	10.07	10.07	11.03%	60,176,780
Oct 8, 2025	9.20	9.40	8.96	9.07	9.07	0.44%	17,404,520
Oct 7, 2025	8.95	9.27	8.70	9.03	9.03	2.50%	8,818,108
Oct 6, 2025	9.00	9.13	8.70	8.81	8.81	-2.33%	4,063,527
Oct 3, 2025	9.15	9.20	8.97	9.02	9.02	-	5,544,512
Oct 2, 2025	9.11	9.15	8.92	9.02	9.02	-0.66%	8,545,579
Oct 1, 2025	9.24	9.32	8.90	9.08	9.08	-1.63%	16,207,660
Sep 30, 2025	9.50	9.67	9.15	9.23	9.23	-1.81%	24,873,140
Sep 29, 2025	8.80	9.54	8.79	9.40	9.40	7.31%	28,762,780