TCFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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