TCFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	30.00	30.00	27.02	28.97	28.97	10.70%	10,939
Jun 12, 2026	26.80	27.21	25.28	26.17	26.17	-2.35%	1,887
Jun 11, 2026	26.94	27.71	26.50	26.80	26.80	-0.04%	1,332
Jun 10, 2026	27.25	27.25	26.15	26.81	26.81	0.37%	646
Jun 9, 2026	27.99	27.99	26.50	26.71	26.71	-4.57%	1,668
Jun 8, 2026	27.80	28.49	26.50	27.99	27.99	-2.42%	299
Jun 5, 2026	28.68	28.68	27.37	28.68	28.68	0.63%	2,323
Jun 4, 2026	31.58	31.58	28.41	28.51	28.51	-0.29%	1,787
Jun 3, 2026	29.33	29.68	28.43	28.59	28.59	-3.00%	1,103
Jun 2, 2026	28.74	30.21	28.63	29.47	29.47	2.68%	86
Jun 1, 2026	29.48	29.97	28.53	28.71	28.71	-7.72%	6,011
May 29, 2026	33.65	33.65	28.97	31.11	31.11	7.03%	827
May 27, 2026	28.41	30.19	28.41	29.06	29.06	-0.68%	601
May 26, 2026	29.48	31.22	28.01	29.26	29.26	-1.10%	8,827
May 25, 2026	31.53	31.53	29.58	29.59	29.59	0.04%	1,429
May 22, 2026	31.58	31.58	29.47	29.58	29.58	0.29%	1,821
May 21, 2026	30.43	31.99	29.47	29.50	29.49	-1.75%	3,410
May 20, 2026	30.20	32.11	29.47	30.02	30.02	0.96%	841
May 19, 2026	33.47	33.47	29.47	29.74	29.74	-3.32%	2,811
May 18, 2026	31.26	31.26	29.54	30.76	30.76	-1.62%	1,865
May 15, 2026	33.63	33.63	31.26	31.26	31.26	-1.10%	146
May 14, 2026	31.32	31.83	29.68	31.61	31.61	0.37%	1,189
May 13, 2026	31.58	31.58	29.74	31.50	31.49	-0.20%	1,709
May 12, 2026	34.10	34.10	31.56	31.56	31.56	3.31%	180
May 11, 2026	32.59	32.59	30.53	30.55	30.55	-0.07%	537
May 8, 2026	30.05	32.84	29.76	30.57	30.57	-0.82%	1,434
May 7, 2026	32.94	32.94	30.06	30.82	30.82	0.97%	2,345
May 6, 2026	31.66	32.53	30.17	30.53	30.53	-3.59%	1,682
May 5, 2026	30.45	31.97	30.00	31.66	31.66	3.98%	3,354
May 4, 2026	32.36	32.36	29.61	30.45	30.45	-0.72%	1,147
Apr 30, 2026	30.15	33.79	30.15	30.67	30.67	-3.70%	1,677
Apr 29, 2026	32.42	32.42	30.14	31.85	31.85	1.37%	1,170
Apr 28, 2026	33.68	33.68	30.54	31.42	31.42	0.51%	1,304
Apr 27, 2026	31.21	33.37	31.21	31.26	31.26	0.51%	912
Apr 24, 2026	30.85	32.58	30.63	31.11	31.11	-4.68%	3,871
Apr 23, 2026	34.53	34.53	30.79	32.63	32.63	4.73%	2,859
Apr 22, 2026	31.68	33.26	29.47	31.16	31.16	-2.79%	2,849
Apr 21, 2026	34.73	34.73	32.05	32.05	32.05	-0.43%	428
Apr 20, 2026	32.62	32.62	29.47	32.19	32.19	0.30%	1,251
Apr 17, 2026	30.95	32.40	29.37	32.10	32.09	3.29%	1,768
Apr 16, 2026	29.47	32.40	28.24	31.07	31.07	5.62%	1,187
Apr 15, 2026	26.37	31.37	26.37	29.42	29.42	6.72%	3,612
Apr 13, 2026	29.57	29.57	26.50	27.57	27.57	-7.75%	2,303
Apr 10, 2026	27.63	30.32	26.90	29.88	29.88	1.94%	580
Apr 9, 2026	31.26	31.26	27.26	29.32	29.32	0.65%	1,806
Apr 8, 2026	27.79	30.73	26.46	29.13	29.13	10.64%	6,183
Apr 7, 2026	25.90	27.16	25.70	26.33	26.33	-3.06%	861
Apr 6, 2026	25.26	27.36	25.26	27.16	27.16	3.45%	26
Apr 2, 2026	27.81	27.81	25.37	26.25	26.25	-0.24%	1,316
Apr 1, 2026	27.88	27.88	25.26	26.32	26.32	8.51%	672