The Covered Bridge Fund Class I (TCBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.49
0.00 (0.00%)
At close: May 19, 2026
TCBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| May 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.85% |
| May 15, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% |
| May 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| May 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.63% |
| May 12, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.32% |
| May 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% |
| May 8, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| May 7, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| May 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.42% |
| May 5, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.74% |
| May 4, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.94% |
| May 1, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.11% |
| Apr 30, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.06% |
| Apr 29, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.32% |
| Apr 28, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Apr 27, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% |
| Apr 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% |
| Apr 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% |
| Apr 22, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% |
| Apr 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.32% |
| Apr 20, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Apr 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.64% |
| Apr 16, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.97% |
| Apr 15, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% |
| Apr 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Apr 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.99% |
| Apr 10, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.65% |
| Apr 9, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Apr 8, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.21% |
| Apr 7, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Apr 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.22% |
| Apr 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.44% |
| Apr 1, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.22% |
| Mar 31, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.57% |
| Mar 30, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.31% |
| Mar 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.90 | -0.98% |
| Mar 26, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 8.98 | -0.54% |
| Mar 25, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.03 | 0.65% |
| Mar 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.97 | - |
| Mar 23, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.97 | 0.77% |
| Mar 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | -0.76% |
| Mar 19, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.97 | - |
| Mar 18, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.97 | -0.86% |
| Mar 17, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.05 | 0.11% |
| Mar 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | 0.11% |
| Mar 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.03 | - |
| Mar 12, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.03 | -0.86% |
| Mar 11, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.11 | - |
| Mar 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.11 | -0.43% |