TCFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	25.93	26.20	23.50	24.01	24.01	-6.97%	30,769
Mar 4, 2026	25.86	25.86	24.40	25.81	25.81	0.78%	4,775
Mar 2, 2026	23.51	26.49	23.51	25.61	25.61	2.44%	7,327
Feb 27, 2026	26.40	26.40	24.01	25.00	25.00	-2.00%	23,927
Feb 26, 2026	26.56	26.70	25.31	25.51	25.51	-1.73%	28,635
Feb 25, 2026	27.79	27.79	25.00	25.96	25.96	-6.59%	26,889
Feb 24, 2026	27.35	27.90	27.02	27.79	27.79	0.94%	1,024
Feb 23, 2026	28.23	28.88	27.00	27.53	27.53	-2.48%	24,090
Feb 20, 2026	27.97	28.25	27.77	28.23	28.23	0.93%	710
Feb 19, 2026	27.70	28.42	27.00	27.97	27.97	1.23%	3,349
Feb 18, 2026	28.70	30.00	27.41	27.63	27.63	-2.75%	29,888
Feb 17, 2026	28.19	30.75	28.00	28.41	28.41	0.32%	3,181
Feb 16, 2026	29.21	29.21	27.52	28.32	28.32	-3.51%	8,328
Feb 13, 2026	29.50	33.00	28.80	29.35	29.35	-0.07%	16,620
Feb 12, 2026	29.93	30.39	29.30	29.37	29.37	0.55%	1,036
Feb 11, 2026	31.18	31.18	29.00	29.21	29.21	-6.32%	8,217
Feb 10, 2026	31.00	31.75	28.00	31.18	31.18	3.25%	8,822
Feb 9, 2026	30.49	31.00	28.50	30.20	30.20	4.46%	4,142
Feb 6, 2026	30.00	30.00	27.86	28.91	28.91	-1.33%	2,568
Feb 5, 2026	27.90	29.35	27.89	29.30	29.30	5.55%	10,267
Feb 4, 2026	28.51	29.89	27.05	27.76	27.76	-2.97%	18,294
Feb 3, 2026	28.75	30.00	28.50	28.61	28.61	2.18%	2,078
Feb 2, 2026	28.75	29.98	27.65	28.00	28.00	-5.05%	7,280
Feb 1, 2026	30.00	30.00	28.30	29.49	29.49	2.40%	966
Jan 30, 2026	30.90	30.90	28.01	28.80	28.80	0.17%	1,136
Jan 29, 2026	28.63	30.00	28.08	28.75	28.75	2.90%	7,202
Jan 28, 2026	28.75	31.26	27.50	27.94	27.94	1.82%	21,431
Jan 27, 2026	28.60	28.61	26.10	27.44	27.44	-3.79%	6,452
Jan 23, 2026	29.84	30.98	28.33	28.52	28.52	-4.39%	5,275
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