The Covered Bridge Fund Class A (TCBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.17
+0.05 (0.49%)
At close: Feb 13, 2026
TCBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.49% |
| Feb 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.49% |
| Feb 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.98% |
| Feb 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% |
| Feb 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| Feb 9, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Feb 6, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% |
| Feb 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.79% |
| Feb 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.40% |
| Feb 3, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% |
| Feb 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Jan 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% |
| Jan 29, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Jan 28, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Jan 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jan 26, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jan 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.50% |
| Jan 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| Jan 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.12% |
| Jan 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.71% |
| Jan 16, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.40% |
| Jan 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% |
| Jan 14, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.71% |
| Jan 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% |
| Jan 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% |
| Jan 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.92% |
| Jan 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.93% |
| Jan 7, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.72% |
| Jan 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| Jan 5, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.41% |
| Jan 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% |
| Dec 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% |
| Dec 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| Dec 29, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
| Dec 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Dec 24, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.52% |
| Dec 23, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.10% |
| Dec 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Dec 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.10% |
| Dec 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% |
| Dec 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Dec 16, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.52% |
| Dec 15, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Dec 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.32% |
| Dec 11, 2025 | 9.70 | 9.70 | 9.70 | 9.91 | 9.70 | 0.41% |
| Dec 10, 2025 | 9.66 | 9.66 | 9.66 | 9.87 | 9.66 | 1.02% |
| Dec 9, 2025 | 9.56 | 9.56 | 9.56 | 9.77 | 9.56 | -0.20% |
| Dec 8, 2025 | 9.58 | 9.58 | 9.58 | 9.79 | 9.58 | -0.61% |
| Dec 5, 2025 | 9.64 | 9.64 | 9.64 | 9.85 | 9.64 | 0.20% |
| Dec 4, 2025 | 9.62 | 9.62 | 9.62 | 9.83 | 9.62 | -0.10% |