The Covered Bridge Fund Class I (TCBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.51
-0.05 (-0.52%)
At close: Feb 17, 2026
TCBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% |
| Feb 12, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.94% |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% |
| Feb 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Feb 9, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% |
| Feb 6, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.06% |
| Feb 5, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% |
| Feb 4, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.39% |
| Feb 3, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.32% |
| Feb 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.32% |
| Jan 30, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.32% |
| Jan 29, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.11% |
| Jan 28, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Jan 27, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Jan 26, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Jan 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.43% |
| Jan 22, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Jan 21, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.19% |
| Jan 20, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.65% |
| Jan 16, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.54% |
| Jan 15, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Jan 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.65% |
| Jan 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% |
| Jan 12, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% |
| Jan 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.76% |
| Jan 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.99% |
| Jan 7, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.66% |
| Jan 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% |
| Jan 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% |
| Jan 2, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% |
| Dec 31, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% |
| Dec 30, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% |
| Dec 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.11% |
| Dec 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% |
| Dec 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.44% |
| Dec 23, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.22% |
| Dec 22, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Dec 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% |
| Dec 18, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.11% |
| Dec 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.11% |
| Dec 16, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% |
| Dec 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Dec 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.36% |
| Dec 11, 2025 | 9.10 | 9.10 | 9.10 | 9.32 | 9.10 | 0.43% |
| Dec 10, 2025 | 9.06 | 9.06 | 9.06 | 9.28 | 9.06 | 0.98% |
| Dec 9, 2025 | 8.97 | 8.97 | 8.97 | 9.19 | 8.97 | -0.22% |
| Dec 8, 2025 | 8.99 | 8.99 | 8.99 | 9.21 | 8.99 | -0.54% |
| Dec 5, 2025 | 9.04 | 9.04 | 9.04 | 9.26 | 9.04 | 0.22% |
| Dec 4, 2025 | 9.02 | 9.02 | 9.02 | 9.24 | 9.02 | -0.11% |
| Dec 3, 2025 | 9.03 | 9.03 | 9.03 | 9.25 | 9.03 | 0.98% |