TCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	50.69	50.92	50.67	50.84	50.84	0.32%	10,270
Jun 27, 2025	50.63	50.83	50.63	50.68	50.68	-0.49%	7,725
Jun 26, 2025	50.76	51.00	50.76	50.93	50.74	0.27%	7,135
Jun 25, 2025	50.66	50.83	50.66	50.79	50.61	-	33,191
Jun 24, 2025	50.61	50.85	50.61	50.79	50.60	0.36%	9,627
Jun 23, 2025	50.62	50.75	50.57	50.61	50.43	0.28%	9,243
Jun 20, 2025	50.38	50.51	50.38	50.47	50.29	0.16%	9,040
Jun 18, 2025	50.50	50.54	50.29	50.39	50.21	0.02%	63,322
Jun 17, 2025	50.28	50.39	50.25	50.38	50.19	0.22%	9,512
Jun 16, 2025	50.31	50.41	50.27	50.27	50.08	-0.19%	11,010
Jun 13, 2025	50.39	50.41	50.31	50.37	50.18	-0.31%	7,740
Jun 12, 2025	50.47	50.54	50.45	50.52	50.34	0.39%	12,846
Jun 11, 2025	50.25	50.36	50.25	50.33	50.14	0.31%	32,183
Jun 10, 2025	50.18	50.19	50.14	50.17	49.99	0.28%	10,968
Jun 9, 2025	50.02	50.07	49.98	50.03	49.85	0.04%	8,333
Jun 6, 2025	50.07	50.12	50.00	50.01	49.83	-0.53%	6,747
Jun 5, 2025	50.41	50.41	50.27	50.28	50.09	-0.12%	9,467
Jun 4, 2025	50.20	50.52	50.20	50.34	50.15	0.55%	36,253
Jun 3, 2025	50.17	50.17	50.04	50.06	49.88	-0.09%	9,398
Jun 2, 2025	50.12	50.42	50.04	50.11	49.92	-0.17%	9,666
May 30, 2025	50.17	50.38	50.13	50.19	50.01	0.25%	8,367
May 29, 2025	50.02	50.18	50.02	50.07	49.89	-0.08%	9,254
May 28, 2025	50.10	50.21	50.03	50.11	49.75	-0.22%	37,103
May 27, 2025	50.11	50.23	50.04	50.22	49.86	0.51%	7,521
May 23, 2025	49.91	50.09	49.84	49.97	49.61	0.15%	12,177
May 22, 2025	49.75	49.95	49.73	49.89	49.53	0.16%	10,031
May 21, 2025	49.92	50.09	49.80	49.81	49.45	-0.65%	28,969
May 20, 2025	50.07	50.25	50.07	50.14	49.78	-0.14%	17,045
May 19, 2025	49.98	50.26	49.97	50.21	49.84	-0.04%	9,214
May 16, 2025	50.25	50.27	50.22	50.23	49.86	0.14%	5,135
May 15, 2025	50.10	50.19	50.10	50.15	49.79	0.49%	31,590
May 14, 2025	50.01	50.02	49.91	49.91	49.55	-0.21%	6,604
May 13, 2025	50.10	50.26	49.97	50.02	49.66	-0.24%	24,985
May 12, 2025	50.22	50.26	50.14	50.14	49.77	-0.26%	5,434
May 9, 2025	50.32	50.51	50.27	50.27	49.90	-0.02%	7,492
May 8, 2025	50.46	50.46	50.27	50.27	49.91	-0.49%	11,620
May 7, 2025	50.46	50.63	50.34	50.52	50.16	0.17%	31,699
May 6, 2025	50.27	50.46	50.27	50.44	50.07	0.23%	13,487
May 5, 2025	50.29	50.32	50.25	50.32	49.96	-0.20%	5,025
May 2, 2025	50.48	50.49	50.39	50.42	50.06	-0.42%	4,617
May 1, 2025	50.66	50.67	50.56	50.63	50.27	-0.39%	8,204
Apr 30, 2025	50.73	50.83	50.71	50.83	50.46	0.04%	29,300
Apr 29, 2025	50.73	50.82	50.73	50.81	50.45	0.07%	4,754
Apr 28, 2025	50.68	50.78	50.68	50.78	50.41	0.30%	7,007
Apr 25, 2025	50.55	50.63	50.52	50.63	50.26	0.42%	8,503
Apr 24, 2025	50.35	50.42	50.34	50.42	50.05	0.53%	6,724
Apr 23, 2025	50.36	50.36	50.13	50.15	49.79	0.14%	8,906
Apr 22, 2025	50.08	50.13	50.05	50.08	49.72	0.20%	13,820
Apr 21, 2025	50.11	50.25	49.98	49.98	49.62	-0.48%	4,332,065
Apr 17, 2025	50.20	50.22	50.20	50.22	49.86	-0.15%	429