TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.82	14.96	14.51	14.57	14.57	-4.21%	5,545
Feb 12, 2026	14.83	15.74	14.83	15.21	15.21	-2.12%	12,024
Feb 11, 2026	16.78	16.78	15.52	15.54	15.54	-4.84%	21,344
Feb 10, 2026	16.10	16.39	15.55	16.33	16.33	4.61%	8,811
Feb 9, 2026	14.63	16.15	14.63	15.61	15.61	1.43%	37,593
Feb 6, 2026	15.52	15.78	15.39	15.39	15.39	-4.94%	10,902
Feb 5, 2026	15.50	16.77	15.33	16.19	16.19	1.31%	36,403
Feb 4, 2026	15.98	15.98	15.98	15.98	15.98	-4.99%	12,524
Feb 3, 2026	18.22	18.22	16.82	16.82	16.82	-4.97%	17,564
Feb 2, 2026	17.70	17.70	17.70	17.70	17.70	-4.99%	3,286
Feb 1, 2026	18.63	18.63	18.63	18.63	18.63	-5.00%	3,670
Jan 30, 2026	20.64	20.64	19.61	19.61	19.61	-4.99%	12,767
Jan 29, 2026	18.68	20.64	18.68	20.64	20.64	4.98%	68,329
Jan 28, 2026	19.66	19.66	19.66	19.66	19.66	-4.98%	10,966
Jan 27, 2026	20.69	20.69	20.69	20.69	20.69	-4.96%	2,207
Jan 23, 2026	21.77	21.77	21.77	21.77	21.77	-4.98%	2,191
Jan 22, 2026	22.91	22.91	22.91	22.91	22.91	-4.98%	1,385
Jan 21, 2026	24.11	24.11	24.11	24.11	24.11	-4.97%	1,753
Jan 20, 2026	25.37	25.37	25.37	25.37	25.37	-4.98%	822
Jan 19, 2026	26.70	26.70	26.70	26.70	26.70	-4.98%	3,035
Jan 16, 2026	28.10	28.10	28.10	28.10	28.10	-4.97%	3,406
Jan 14, 2026	29.57	29.57	29.57	29.57	29.57	-4.98%	2,767
Jan 13, 2026	31.12	31.12	31.12	31.12	31.12	-4.98%	4,279
Jan 12, 2026	32.75	32.75	32.75	32.75	32.75	-4.99%	3,047
Jan 9, 2026	38.09	38.09	34.47	34.47	34.47	-4.99%	48,009
Jan 8, 2026	36.28	36.28	36.28	36.28	36.28	4.98%	9,585
Jan 7, 2026	34.56	34.56	34.56	34.56	34.56	4.98%	601
Jan 6, 2026	32.92	32.92	32.92	32.92	32.92	4.97%	9,450
Jan 5, 2026	31.36	31.36	30.01	31.36	31.36	4.99%	67,075
Jan 2, 2026	29.87	29.87	29.87	29.87	29.87	4.99%	768
Jan 1, 2026	28.45	28.45	28.45	28.45	28.45	4.98%	296
Dec 31, 2025	27.00	27.10	27.00	27.10	27.10	5.00%	4,288
Dec 30, 2025	24.59	25.81	24.59	25.81	25.81	4.96%	20,661
Dec 29, 2025	24.50	24.59	22.26	24.59	24.59	5.00%	139,993
Dec 26, 2025	23.42	23.42	23.42	23.42	23.42	4.98%	2,062
Dec 24, 2025	22.31	22.31	22.31	22.31	22.31	4.99%	12,171
Dec 23, 2025	21.18	21.25	20.99	21.25	21.25	9.99%	17,569
Dec 22, 2025	18.10	19.32	18.10	19.32	19.32	9.96%	53,794
Dec 19, 2025	16.51	17.57	15.59	17.57	17.57	9.95%	164,815
Dec 18, 2025	15.40	15.98	14.77	15.98	15.98	19.97%	116,491
Dec 17, 2025	11.32	13.32	11.21	13.32	13.32	20.00%	4,229
Dec 16, 2025	11.35	11.35	10.76	11.10	11.10	0.18%	378
Dec 15, 2025	11.70	11.70	10.61	11.08	11.08	-3.32%	504
Dec 12, 2025	11.61	11.61	11.35	11.46	11.46	1.15%	1,838
Dec 11, 2025	10.90	11.48	10.90	11.33	11.33	5.00%	380
Dec 10, 2025	10.79	10.79	10.79	10.79	10.79	-1.91%	200
Dec 9, 2025	10.92	11.48	10.75	11.00	11.00	-0.09%	2,397
Dec 8, 2025	11.01	11.53	11.01	11.01	11.01	-1.08%	1,036
Dec 5, 2025	11.13	11.20	11.13	11.13	11.13	-	953
Dec 4, 2025	11.32	11.34	10.74	11.13	11.13	0.27%	330