The Covered Bridge Fund Class A (TCBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.46
+0.02 (0.21%)
At close: Jul 9, 2026
TCBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 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% |
| Jun 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.61 | -0.10% |
| Jun 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.62 | 0.72% |
| Jun 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.55 | 0.82% |
| Jun 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.47 | -0.71% |
| Jun 9, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.54 | 0.30% |
| Jun 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | -0.30% |
| Jun 5, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.54 | -0.82% |
| Jun 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.62 | 0.31% |
| Jun 3, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.59 | -0.82% |
| Jun 2, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.67 | - |
| Jun 1, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.67 | 0.10% |
| May 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.66 | 0.72% |
| May 28, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.59 | 0.61% |
| May 27, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.53 | - |
| May 26, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.53 | -0.30% |
| May 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.56 | 0.73% |
| May 21, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.49 | 0.41% |
| May 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.45 | 0.74% |
| May 19, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - |
| May 18, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | 0.95% |
| May 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.29 | -0.52% |
| May 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.34 | 0.31% |
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.31 | -0.63% |
| May 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.37 | -0.31% |
| May 11, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.40 | -0.21% |
| May 8, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.42 | - |
| May 7, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.42 | -0.20% |
| May 6, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.44 | 0.41% |
| May 5, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.40 | 0.84% |
| May 4, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.32 | -0.94% |
| May 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | - |
| Apr 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | 1.05% |
| Apr 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.31 | 0.42% |
| Apr 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.27 | - |