TCFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	32.75	32.75	29.62	29.83	29.83	-2.61%	10,090
Jan 21, 2026	32.49	32.79	30.00	30.63	30.63	-5.49%	1,514
Jan 20, 2026	32.50	32.50	31.00	32.41	32.41	4.55%	2,772
Jan 19, 2026	33.86	33.86	30.85	31.00	31.00	-4.02%	7,029
Jan 16, 2026	35.20	35.20	32.11	32.30	32.30	-3.12%	5,503
Jan 14, 2026	35.16	35.16	32.50	33.34	33.34	-2.83%	5,020
Jan 13, 2026	34.10	34.40	33.00	34.31	34.31	3.62%	3,878
Jan 12, 2026	31.80	33.89	31.00	33.11	33.11	1.13%	5,865
Jan 9, 2026	32.62	33.38	32.50	32.74	32.74	0.37%	17,295
Jan 8, 2026	32.75	32.94	31.32	32.62	32.62	5.23%	30,820
Jan 7, 2026	33.65	33.65	30.80	31.00	31.00	-4.20%	27,727
Jan 6, 2026	32.00	34.35	31.17	32.36	32.36	-0.31%	12,061
Jan 5, 2026	32.37	32.74	31.75	32.46	32.46	0.28%	6,828
Jan 2, 2026	32.99	33.74	32.28	32.37	32.37	-1.94%	11,260
Jan 1, 2026	33.27	34.14	32.55	33.01	33.01	-0.12%	9,775
Dec 31, 2025	33.52	34.94	32.95	33.05	33.05	-3.11%	12,534
Dec 30, 2025	35.84	35.85	33.50	34.11	34.11	-2.46%	6,314
Dec 29, 2025	38.00	38.85	34.26	34.97	34.97	-10.33%	62,767
Dec 26, 2025	43.70	43.70	38.70	39.00	39.00	-6.18%	18,016
Dec 24, 2025	46.50	46.50	41.50	41.57	41.57	-0.91%	2,737
Dec 23, 2025	44.00	44.00	41.60	41.95	41.95	-1.55%	1,984
Dec 22, 2025	45.95	45.95	42.25	42.61	42.61	-2.23%	534
Dec 19, 2025	45.70	45.70	43.00	43.58	43.58	-2.61%	96
Dec 18, 2025	44.90	44.90	44.75	44.75	44.75	4.73%	3
Dec 17, 2025	43.56	43.90	42.61	42.73	42.73	-1.72%	1,192
Dec 16, 2025	42.85	45.69	42.85	43.48	43.48	-4.44%	2,556
Dec 15, 2025	43.32	45.55	43.10	45.50	45.50	5.03%	1,021
Dec 12, 2025	43.22	45.30	43.22	43.32	43.32	3.34%	302
Dec 11, 2025	44.17	45.69	41.91	41.92	41.92	-2.74%	597
Dec 10, 2025	43.22	45.80	43.01	43.10	43.10	-0.28%	320
Dec 9, 2025	43.40	45.97	41.42	43.22	43.22	-0.80%	291
Dec 8, 2025	44.90	46.30	42.02	43.57	43.57	-3.09%	587
Dec 5, 2025	44.96	44.96	44.50	44.96	44.96	0.99%	121
Dec 4, 2025	45.40	45.40	44.52	44.52	44.52	-3.22%	111
Dec 3, 2025	45.50	46.20	41.30	46.00	46.00	0.44%	3,962
Dec 2, 2025	44.77	45.80	43.90	45.80	45.80	2.30%	44
Dec 1, 2025	43.70	45.02	43.70	44.77	44.77	-3.10%	892
Nov 28, 2025	46.50	46.50	44.60	46.20	46.20	0.17%	587
Nov 27, 2025	44.51	46.50	44.10	46.12	46.12	3.62%	2,299
Nov 26, 2025	43.00	45.44	43.00	44.51	44.51	3.87%	3,736
Nov 25, 2025	48.99	48.99	42.60	42.85	42.85	2.00%	10,659
Nov 24, 2025	44.25	44.50	40.65	42.01	42.01	-1.27%	2,869
Nov 21, 2025	45.05	45.05	40.55	42.55	42.55	-8.06%	4,172
Nov 20, 2025	46.73	46.85	44.61	46.28	46.28	-1.45%	1,786
Nov 19, 2025	45.85	47.00	45.70	46.96	46.96	2.13%	3,822
Nov 18, 2025	47.20	47.20	45.80	45.98	45.98	0.39%	1,458
Nov 17, 2025	43.10	46.85	43.10	45.80	45.80	1.17%	2,976
Nov 14, 2025	45.20	46.90	45.20	45.27	45.27	-2.83%	1,344
Nov 13, 2025	45.60	46.90	44.85	46.59	46.59	3.10%	5,159
Nov 12, 2025	45.67	46.60	45.01	45.19	45.19	-1.05%	635