TCFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	46.00	46.95	45.77	46.75	46.75	1.63%	1,395
Jul 30, 2025	44.70	46.99	44.70	46.00	46.00	0.86%	501
Jul 29, 2025	46.00	46.67	44.82	45.61	45.61	-0.15%	678
Jul 28, 2025	46.52	47.45	45.50	45.68	45.68	-1.81%	2,642
Jul 25, 2025	46.75	46.98	45.70	46.52	46.52	0.74%	488
Jul 24, 2025	47.00	54.00	46.00	46.18	46.18	-1.11%	3,672
Jul 23, 2025	45.90	46.89	45.60	46.70	46.70	-0.30%	506
Jul 22, 2025	45.97	48.54	45.97	46.84	46.84	1.89%	1,406
Jul 21, 2025	46.95	46.95	45.10	45.97	45.97	-2.19%	433
Jul 18, 2025	46.00	47.50	46.00	47.00	47.00	2.66%	1,915
Jul 17, 2025	46.61	46.61	45.18	45.78	45.78	-1.82%	1,106
Jul 16, 2025	45.32	46.84	45.32	46.63	46.63	1.04%	848
Jul 15, 2025	45.59	46.98	45.59	46.15	46.15	-1.18%	772
Jul 14, 2025	47.99	47.99	45.90	46.70	46.70	1.28%	1,155
Jul 11, 2025	47.30	47.30	45.73	46.11	46.11	-1.05%	525
Jul 10, 2025	46.70	46.70	45.06	46.60	46.60	-0.43%	2,080
Jul 9, 2025	46.88	46.88	45.45	46.80	46.80	1.74%	197
Jul 8, 2025	47.51	47.51	45.21	46.00	46.00	-1.05%	1,475
Jul 7, 2025	47.04	47.04	45.02	46.49	46.49	-0.73%	1,765
Jul 4, 2025	45.12	46.95	45.12	46.83	46.83	2.63%	1,614
Jul 3, 2025	45.56	46.85	45.10	45.63	45.63	-1.30%	1,158
Jul 2, 2025	45.11	47.95	45.11	46.23	46.23	1.43%	980
Jul 1, 2025	48.20	48.20	45.00	45.58	45.58	-1.06%	3,696
Jun 30, 2025	44.80	46.22	44.80	46.07	46.07	2.29%	2,211
Jun 27, 2025	45.56	46.22	45.00	45.04	45.04	-1.53%	3,834
Jun 26, 2025	46.13	46.90	44.00	45.74	45.74	-0.85%	2,396
Jun 25, 2025	46.40	46.89	46.00	46.13	46.13	-0.58%	1,047
Jun 24, 2025	47.69	47.69	45.27	46.40	46.40	1.40%	843
Jun 23, 2025	45.31	47.89	44.90	45.76	45.76	-1.19%	6,867
Jun 20, 2025	46.90	46.90	45.04	46.31	46.31	-0.41%	586
Jun 19, 2025	46.56	48.79	45.62	46.50	46.50	-0.13%	1,401
Jun 18, 2025	49.70	49.70	43.20	46.56	46.56	-0.51%	3,394
Jun 17, 2025	48.79	48.79	46.60	46.80	46.80	0.15%	1,300
Jun 16, 2025	46.16	47.50	46.16	46.73	46.73	-1.54%	990
Jun 13, 2025	47.89	47.89	46.01	47.46	47.46	0.98%	571
Jun 12, 2025	46.82	47.74	46.00	47.00	47.00	0.23%	1,014
Jun 11, 2025	47.93	48.99	46.81	46.89	46.89	-0.23%	4,058
Jun 10, 2025	48.80	49.85	46.99	47.00	47.00	-3.57%	3,844
Jun 9, 2025	47.45	48.99	47.40	48.74	48.74	0.54%	2,194
Jun 6, 2025	50.80	50.80	48.15	48.48	48.48	1.70%	1,085
Jun 5, 2025	47.86	48.49	47.00	47.67	47.67	0.89%	1,445
Jun 4, 2025	47.56	47.90	43.50	47.25	47.25	-0.53%	7,214
Jun 3, 2025	47.56	48.49	47.50	47.50	47.50	-0.86%	669
Jun 2, 2025	49.39	49.39	46.94	47.91	47.91	2.57%	841
May 30, 2025	51.95	53.20	46.00	46.71	46.71	-10.00%	16,050
May 29, 2025	53.32	54.75	51.36	51.90	51.90	-1.70%	1,057
May 28, 2025	54.92	54.92	50.30	52.80	52.80	3.45%	1,388
May 27, 2025	53.90	53.90	51.02	51.04	51.04	-1.62%	112
May 26, 2025	51.01	52.78	51.00	51.88	51.88	0.33%	535
May 23, 2025	53.50	53.50	50.58	51.71	51.71	0.29%	1,686