The Covered Bridge Fund Class A (TCBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.97
+0.01 (0.10%)
At close: Aug 26, 2026
TCBAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Aug 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Aug 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Aug 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% |
| Aug 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.50% |
| Aug 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.91% |
| Aug 18, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.30% |
| Aug 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.91% |
| Aug 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% |
| Aug 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% |
| Aug 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Aug 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Aug 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% |
| Aug 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% |
| Aug 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% |
| Aug 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| Aug 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% |
| Aug 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.93% |
| Jul 31, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.10% |
| Jul 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.21% |
| Jul 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.41% |
| Jul 28, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.83% |
| Jul 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.84% |
| Jul 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.85% |
| Jul 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.84% |
| Jul 22, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Jul 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.32% |
| Jul 20, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.32% |
| Jul 17, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.63% |
| Jul 16, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.95% |
| Jul 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.53% |
| Jul 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.95% |
| Jul 13, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% |
| Jul 10, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.32% |
| Jul 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Jul 8, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% |
| Jul 7, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Jul 6, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.53% |
| Jul 2, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.06% |
| Jul 1, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% |
| Jun 30, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% |
| Jun 29, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% |
| Jun 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | 0.73% |
| Jun 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.39 | -0.32% |
| Jun 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.42 | 0.21% |
| Jun 23, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.40 | 0.31% |
| Jun 22, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.37 | -0.41% |
| Jun 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | -0.41% |
| Jun 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.45 | -1.43% |
| Jun 16, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.59 | -0.21% |