TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 1, 2026	18.80	18.80	18.80	18.80	18.80	-4.95%	5,359
Jan 30, 2026	20.47	20.47	19.78	19.78	19.78	-5.00%	73,198
Jan 29, 2026	18.84	20.82	18.84	20.82	20.82	4.99%	239,045
Jan 28, 2026	19.83	19.83	19.83	19.83	19.83	-4.98%	12,258
Jan 27, 2026	20.87	20.87	20.87	20.87	20.87	-4.96%	6,509
Jan 23, 2026	21.96	21.96	21.96	21.96	21.96	-4.98%	5,917
Jan 22, 2026	23.11	23.11	23.11	23.11	23.11	-4.98%	1,102
Jan 21, 2026	24.32	24.32	24.32	24.32	24.32	-5.00%	4,795
Jan 20, 2026	25.60	25.60	25.60	25.60	25.60	-4.97%	2,074
Jan 19, 2026	26.94	26.94	26.94	26.94	26.94	-4.97%	8,229
Jan 16, 2026	28.35	28.35	28.35	28.35	28.35	-4.99%	6,666
Jan 14, 2026	29.84	29.84	29.84	29.84	29.84	-5.00%	8,883
Jan 13, 2026	31.41	31.41	31.41	31.41	31.41	-4.99%	8,234
Jan 12, 2026	33.06	33.06	33.06	33.06	33.06	-5.00%	18,318
Jan 9, 2026	38.46	38.46	34.80	34.80	34.80	-5.00%	173,700
Jan 8, 2026	36.63	36.63	35.59	36.63	36.63	4.99%	172,848
Jan 7, 2026	34.89	34.89	34.89	34.89	34.89	5.00%	68,696
Jan 6, 2026	33.23	33.23	33.23	33.23	33.23	4.99%	113,581
Jan 5, 2026	31.00	31.65	30.30	31.65	31.65	4.98%	245,192
Jan 2, 2026	30.15	30.15	30.15	30.15	30.15	4.98%	73,255
Jan 1, 2026	28.72	28.72	28.72	28.72	28.72	4.97%	46,884
Dec 31, 2025	27.36	27.36	27.36	27.36	27.36	4.99%	57,027
Dec 30, 2025	25.32	26.06	25.00	26.06	26.06	5.00%	130,268
Dec 29, 2025	23.64	24.82	22.46	24.82	24.82	4.99%	432,826
Dec 26, 2025	23.64	23.64	23.64	23.64	23.64	4.97%	54,740
Dec 24, 2025	22.52	22.52	22.52	22.52	22.52	4.99%	87,408
Dec 23, 2025	20.86	21.45	20.78	21.45	21.45	10.00%	192,982
Dec 22, 2025	18.45	19.50	18.30	19.50	19.50	9.98%	452,395
Dec 19, 2025	16.58	17.73	15.55	17.73	17.73	9.99%	1,498,778
Dec 18, 2025	15.61	16.12	14.63	16.12	16.12	19.94%	932,406
Dec 17, 2025	11.20	13.44	10.82	13.44	13.44	20.00%	223,930
Dec 16, 2025	11.35	11.35	11.00	11.20	11.20	1.82%	7,557
Dec 15, 2025	10.55	11.49	10.00	11.00	11.00	-2.91%	36,796
Dec 12, 2025	11.35	11.55	11.01	11.33	11.33	1.52%	4,870
Dec 11, 2025	11.35	11.50	11.05	11.16	11.16	0.72%	11,053
Dec 10, 2025	11.47	11.50	11.00	11.08	11.08	0.09%	36,437
Dec 9, 2025	10.52	11.39	10.52	11.07	11.07	-0.63%	4,365
Dec 8, 2025	11.27	11.50	10.56	11.14	11.14	-1.15%	6,985
Dec 5, 2025	11.34	11.34	11.02	11.27	11.27	-0.62%	12,533
Dec 4, 2025	11.09	11.39	10.95	11.34	11.34	2.25%	6,726
Dec 3, 2025	11.00	11.40	11.00	11.09	11.09	2.12%	11,646
Dec 2, 2025	10.90	11.19	10.85	10.86	10.86	-1.18%	2,437
Dec 1, 2025	11.37	11.45	10.96	10.99	10.99	-1.87%	26,267
Nov 28, 2025	11.41	11.41	10.70	11.20	11.20	3.13%	6,215
Nov 27, 2025	11.25	11.25	10.71	10.86	10.86	-2.60%	6,969
Nov 26, 2025	11.39	11.39	10.61	11.15	11.15	-0.27%	18,064
Nov 25, 2025	11.30	11.30	10.57	11.18	11.18	1.54%	5,599
Nov 24, 2025	11.24	11.58	10.20	11.01	11.01	-2.48%	14,669
Nov 21, 2025	11.45	11.45	11.05	11.29	11.29	0.18%	11,679
Nov 20, 2025	11.21	11.49	11.02	11.27	11.27	0.54%	7,763