TCC Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	49.02	50.00	46.55	47.59	47.59	-6.50%	105,287
Sep 30, 2026	52.00	53.90	48.50	50.90	50.90	2.21%	178,240
Sep 29, 2026	48.60	50.35	48.20	49.80	49.80	0.71%	39,121
Sep 28, 2026	52.00	52.15	48.30	49.45	49.45	-2.37%	21,940
Sep 25, 2026	51.75	52.65	49.55	50.65	50.65	-2.13%	53,528
Sep 24, 2026	52.80	53.55	50.80	51.75	51.75	-3.99%	85,471
Sep 23, 2026	53.25	54.70	52.50	53.90	53.90	2.57%	108,990
Sep 22, 2026	45.90	54.95	45.35	52.55	52.55	14.74%	197,791
Sep 21, 2026	49.00	50.85	44.60	45.80	45.80	-8.22%	126,314
Sep 18, 2026	51.00	52.00	49.45	49.90	49.90	-2.73%	93,921
Sep 17, 2026	50.25	53.00	50.25	51.30	51.30	-2.47%	82,931
Sep 16, 2026	55.70	55.70	50.50	52.60	52.60	-3.66%	235,685
Sep 15, 2026	56.45	56.95	52.75	54.60	54.60	-1.27%	435,860
Sep 11, 2026	55.65	57.25	54.40	55.30	55.30	3.36%	1,096,489
Sep 10, 2026	51.75	58.90	51.75	53.50	53.50	3.38%	1,804,156
Sep 9, 2026	49.45	58.80	45.70	51.75	51.75	5.50%	1,500,125
Sep 8, 2026	40.20	49.10	39.35	49.05	49.05	19.78%	246,203
Sep 7, 2026	44.10	44.20	40.65	40.95	40.95	-7.14%	83,667
Sep 4, 2026	47.40	49.30	46.80	44.10	44.10	-5.47%	15,016
Sep 3, 2026	47.79	47.79	45.87	46.65	46.65	-0.04%	119,670
Sep 2, 2026	44.96	47.60	44.96	46.67	46.67	2.55%	89,690
Sep 1, 2026	46.00	46.03	44.60	45.51	45.51	0.69%	47,010
Aug 31, 2026	44.85	45.80	43.90	45.20	45.20	0.92%	826,360
Aug 28, 2026	47.16	47.16	43.44	44.79	44.79	-3.18%	163,325
Aug 27, 2026	47.65	48.79	46.00	46.26	46.26	-1.09%	269,870
Aug 26, 2026	49.89	55.68	44.76	46.77	46.77	-3.57%	886,745
Aug 25, 2026	48.05	51.20	47.17	48.50	48.50	0.94%	52,555
Aug 24, 2026	50.02	51.91	47.10	48.05	48.05	-4.98%	31,080
Aug 21, 2026	50.77	51.20	49.96	50.57	50.57	1.55%	695
Aug 20, 2026	50.75	51.20	49.80	49.80	49.80	-1.21%	6,370
Aug 19, 2026	50.70	51.35	50.10	50.41	50.41	0.02%	16,750
Aug 18, 2026	50.71	50.95	50.09	50.40	50.40	-2.38%	4,280
Aug 17, 2026	54.59	54.60	50.00	51.63	51.63	-1.04%	15,315
Aug 14, 2026	52.00	52.84	50.40	52.17	52.17	1.93%	40,375
Aug 13, 2026	51.03	51.58	49.74	51.18	51.18	0.29%	92,145
Aug 12, 2026	53.25	53.25	50.25	51.03	51.03	-4.47%	33,765
Aug 11, 2026	57.40	57.40	52.63	53.42	53.42	-3.59%	22,600
Aug 10, 2026	53.40	55.71	53.40	55.41	55.41	1.11%	20,950
Aug 7, 2026	54.70	56.60	54.53	54.80	54.80	0.13%	22,630
Aug 6, 2026	57.10	57.17	53.92	54.73	54.73	-4.28%	24,450
Aug 5, 2026	59.01	60.00	57.10	57.18	57.18	-1.89%	22,240
Aug 4, 2026	58.81	58.81	57.00	58.28	58.28	-0.07%	12,030
Aug 3, 2026	62.40	62.40	57.45	58.32	58.32	0.29%	32,140
Jul 31, 2026	60.60	60.75	56.81	58.15	58.15	1.52%	391,405
Jul 30, 2026	55.80	59.80	55.60	57.28	57.28	3.86%	675,340
Jul 29, 2026	53.15	55.56	53.14	55.15	55.15	4.81%	539,630
Jul 28, 2026	54.98	55.99	52.03	52.62	52.62	-2.75%	44,115
Jul 27, 2026	63.60	63.60	53.03	54.11	54.11	-0.28%	23,420
Jul 24, 2026	55.69	55.69	54.13	54.26	54.26	-2.18%	2,950
Jul 23, 2026	56.44	57.64	55.11	55.47	55.47	0.73%	16,225