TCFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	46.75	46.75	45.51	45.67	45.67	-2.44%	2,968
Nov 10, 2025	44.70	47.00	44.70	46.81	46.81	1.32%	1,112
Nov 7, 2025	44.80	46.20	44.80	46.20	46.20	3.13%	2,150
Nov 6, 2025	46.23	46.23	44.00	44.80	44.80	-2.61%	3,480
Nov 4, 2025	45.70	46.67	45.70	46.00	46.00	1.52%	1,122
Nov 3, 2025	45.90	46.93	45.20	45.31	45.31	-1.09%	1,324
Oct 31, 2025	46.50	47.00	44.76	45.81	45.81	-3.13%	1,508
Oct 30, 2025	46.65	47.50	45.03	47.29	47.29	1.09%	2,185
Oct 29, 2025	46.70	47.10	44.52	46.78	46.78	1.50%	5,356
Oct 28, 2025	44.56	46.65	44.56	46.09	46.09	-1.56%	1,311
Oct 27, 2025	47.29	47.30	45.10	46.82	46.82	2.74%	3,374
Oct 24, 2025	44.54	47.90	44.32	45.57	45.57	2.31%	959
Oct 23, 2025	45.27	46.49	44.20	44.54	44.54	-1.61%	2,711
Oct 21, 2025	44.16	49.00	43.30	45.27	45.27	-1.16%	593
Oct 20, 2025	44.25	46.29	44.11	45.80	45.80	3.57%	158
Oct 17, 2025	43.35	45.64	43.35	44.22	44.22	0.27%	1,778
Oct 16, 2025	44.06	45.30	43.53	44.10	44.10	1.31%	262
Oct 15, 2025	43.99	44.92	42.50	43.53	43.53	-1.05%	1,065
Oct 14, 2025	45.99	45.99	43.85	43.99	43.99	-1.37%	896
Oct 13, 2025	45.00	45.86	44.52	44.60	44.60	0.25%	758
Oct 10, 2025	44.16	45.20	43.96	44.49	44.49	1.21%	533
Oct 9, 2025	45.70	45.70	43.87	43.96	43.96	-3.81%	4,482
Oct 8, 2025	45.80	45.80	43.40	45.70	45.70	2.97%	1,116
Oct 7, 2025	43.75	45.74	43.75	44.38	44.38	-0.40%	606
Oct 6, 2025	44.30	45.69	44.08	44.56	44.56	-0.71%	960
Oct 3, 2025	45.90	45.90	44.31	44.88	44.88	0.76%	4,984
Oct 1, 2025	44.59	45.70	44.26	44.54	44.54	-0.11%	1,335
Sep 30, 2025	44.16	46.15	43.00	44.59	44.59	-2.96%	2,847
Sep 29, 2025	45.06	46.40	44.25	45.95	45.95	3.05%	436
Sep 26, 2025	46.89	46.89	44.00	44.59	44.59	-3.15%	1,798
Sep 25, 2025	45.50	46.60	44.50	46.04	46.04	0.44%	654