Scribd
Upload
77 views

Tcs Company Stock Value Date Op. Price High Price Low Price Cl. Price Traded Value January Stock Price

The document shows the daily stock prices of TCS company from January 2009 to December 2009. It provides the opening price, high price, low price, closing price and traded value for each trading day. It also lists the number of traders and traded quantity for each month. In general, the stock price fluctuated during this period but trended upward overall from around 500 in early 2009 to over 700 by late 2009.

Uploaded by

Gopal Chandra Saha
Copyright
© Attribution Non-Commercial (BY-NC)
Available Formats
Download as XLSX, PDF, TXT or read online on Scribd
77 views

Tcs Company Stock Value Date Op. Price High Price Low Price Cl. Price Traded Value January Stock Price

The document shows the daily stock prices of TCS company from January 2009 to December 2009. It provides the opening price, high price, low price, closing price and traded value for each trading day. It also lists the number of traders and traded quantity for each month. In general, the stock price fluctuated during this period but trended upward overall from around 500 in early 2009 to over 700 by late 2009.

Uploaded by

Gopal Chandra Saha
Copyright
© Attribution Non-Commercial (BY-NC)
Available Formats
Download as XLSX, PDF, TXT or read online on Scribd
You are on page 1/ 4

TCS COMPANY STOCK VALUE

DATE OP. PRICE HIGH PRICE LOW PRICE CL. PRICE TRADED VALUE
January Stock Price
Friday, January 02, 2009 500.05 507.5 494 497.3 154419847
Friday, January 09, 2009 503.7 550 493.15 535.65 396900951
Friday, January 16, 2009 490 518.8 490 502.95 361047098
Friday, January 23, 2009 492 497.9 483.1 485.7 83585647
Friday, January 30, 2009 505 518 498.4 511.95 112190223
February Stock Price
Friday, February 06, 2009 485 507 485 502.25 176795895
Friday, February 13, 2009 512 520 508.1 510.9 53564796
Friday, February 20, 2009 486 487 464 473.95 141619214
Friday, February 27, 2009 482 485 456 480.6 127654667
March Stock Price
Friday, March 06, 2009 460 484.2 459 480.8 155224744
Friday, March 13, 2009 453.35 508.85 453.35 506.55 136106230
Friday, March 20, 2009 500 517.1 500 509.8 84344636
Friday, March 27, 2009 550.25 585 540 575.2 201754271
April Stock Price
Friday, April 03, 2009
Friday, April 10, 2009
Friday, April 17, 2009
Friday, April 24, 2009 550 585 550 582.6 175331773
May Stock Price
Monday, May 01, 2000
Friday, May 08, 2009
Friday, May 15, 2009 601.15 654.3 601.15 646 222000922
Friday, May 22, 2009 648.7 648.7 631 633.95 154355483
Friday, May 29, 2009 668.1 704.8 656 699.75 294961859
June Stock Price
Friday, June 05, 2009 711 725.9 696 721.55 603273714
Friday, June 12, 2009 765 795 762 764.45 300643799
Friday, June 19, 2009 383 392.4 374.5 380.85 134873368
Friday, June 26, 2009 375 402.4 375 396.9 199131115
July Stock Price
Friday, July 03, 2009 385 394 385 391.4 76835669
Friday, July 10, 2009 392.5 401.1 390 394.65 213266221
Friday, July 17, 2009 419.5 444.3 419.5 433.6 281229786
Friday, July 24, 2009 480 485.85 476.2 481.85 970170527
Friday, July 31, 2009 540 540 522.5 526.4 281460937
August Stock Price
Friday, August 07, 2009 517.65 522 505 508.25 185315793
Friday, August 14, 2009 526.7 530 517.5 520.6 231550919
Friday, August 21, 2009 435.55 512 435.55 508.7 250374844
Friday, August 28, 2009 545.3 554.9 530 540.5 229952751
Sept. Stock Price
Friday, September 04, 2009 536.2 544 527.1 531.75 369257819
Friday, September 11, 2009 559 568.8 555.1 559.65 428694022
Friday, September 18, 2009 579.8 589.8 578 583.8 240232066
Friday, September 25, 2009 597 597 585 587.05 245338770
Oct. Stock Price
Friday, October 02, 2009
Friday, October 09, 2009 587 591 556.6 561.7 541572852
Friday, October 16, 2009 585 602.45 582 599 327801974
Friday, October 23, 2009 627.5 645.9 627.5 641.15 254707381
Friday, October 30, 2009 638 649 620 626.2 672260742
Nov. Stock Price
Friday, November 06, 2009 630 635 614 620.65 154533619
Friday, November 13, 2009 655 674.8 648.1 670.2 350686870
Friday, November 20, 2009 677 696 670.2 693.3 180946170
Friday, November 27, 2009 681 685 654.1 671.6 234138862
Dec. Stock Price
Friday, December 04, 2009 681.1 700 680.1 695.5 288043160
Friday, December 11, 2009 710 714 700.05 704.15 150618874
Friday, December 18, 2009 724.5 730.9 722 727.5 171034883
Friday, December 18, 2009
NO. OF TRADER TRADED QUANTITY

8071 309000
17516 744777
15712 717364
4056 171132
5867 220708

8636 352590
3297 104572
7900 299940
8613 271782

7159 327588
9944 273899
4477 165083
10323 360820

9269 303970

9866 344467
6528 242550
11388 428519

14185 846940
8494 386929
7116 349964
9241 511628

4068 197265
11841 537279
14174 646164
11506 2015787
11158 528424

6847 361656
7603 444093
9637 494596
7096 427562

6791 694273
9587 764235
5943 410857
6888 416385

14134 949993
11221 551498
9612 398891
5687 1052897

5535 247631
10395 525599
5931 264945
7619 350995

4861 414424
5405 213051
5207 235198

You might also like