The Covered Bridge Fund Class A (TCBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.13
+0.04 (0.44%)
At close: Apr 2, 2026
TCBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.44% |
| Apr 1, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.22% |
| Mar 31, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.56% |
| Mar 30, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.18% |
| Mar 27, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 8.97 | -0.97% |
| Mar 26, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.06 | -0.54% |
| Mar 25, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.11 | 0.65% |
| Mar 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.05 | - |
| Mar 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.05 | 0.76% |
| Mar 20, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.98 | -0.76% |
| Mar 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.05 | - |
| Mar 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.05 | -0.86% |
| Mar 17, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.13 | 0.11% |
| Mar 16, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.12 | 0.11% |
| Mar 13, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.11 | - |
| Mar 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.11 | -0.85% |
| Mar 11, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.19 | -0.11% |
| Mar 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.20 | -0.32% |
| Mar 9, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.23 | -0.21% |
| Mar 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | -0.42% |
| Mar 5, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.29 | -0.32% |
| Mar 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.31 | - |
| Mar 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.31 | -0.52% |
| Mar 2, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.36 | -0.21% |
| Feb 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.38 | 0.31% |
| Feb 26, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.35 | 0.21% |
| Feb 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.33 | - |
| Feb 24, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.33 | 0.53% |
| Feb 23, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.29 | -0.84% |
| Feb 20, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.36 | - |
| Feb 19, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.36 | -0.31% |
| Feb 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | 0.10% |
| Feb 17, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.38 | -0.52% |
| Feb 13, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.43 | 0.52% |
| Feb 12, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.38 | -0.93% |
| Feb 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | 0.52% |
| Feb 10, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.42 | 0.31% |
| Feb 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | -0.10% |
| Feb 6, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.40 | 1.05% |
| Feb 5, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.30 | -0.83% |
| Feb 4, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.38 | 1.37% |
| Feb 3, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.26 | 0.32% |
| Feb 2, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.23 | 0.32% |
| Jan 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.20 | 0.43% |
| Jan 29, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.16 | - |
| Jan 28, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.16 | 0.11% |
| Jan 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
| Jan 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
| Jan 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | -0.53% |
| Jan 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.20 | 0.11% |