TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.69	16.69	15.32	15.65	15.65	-2.37%	48,861
Feb 26, 2026	15.89	16.03	15.35	16.03	16.03	4.98%	25,724
Feb 25, 2026	14.58	15.27	14.58	15.27	15.27	4.95%	50,003
Feb 24, 2026	15.15	15.32	14.49	14.55	14.55	-4.40%	40,304
Feb 23, 2026	16.00	16.55	15.20	15.22	15.22	-3.97%	88,598
Feb 20, 2026	15.85	15.85	15.85	15.85	15.85	4.97%	47,138
Feb 19, 2026	14.97	15.10	14.74	15.10	15.10	4.93%	20,643
Feb 18, 2026	14.47	14.47	14.03	14.39	14.39	0.42%	25,503
Feb 17, 2026	14.20	14.72	14.02	14.33	14.33	0.49%	31,679
Feb 16, 2026	14.28	15.19	13.85	14.26	14.26	-2.13%	69,729
Feb 13, 2026	15.00	15.00	14.45	14.57	14.57	-3.45%	28,195
Feb 12, 2026	15.52	15.83	14.91	15.09	15.09	-2.77%	29,199
Feb 11, 2026	16.33	16.33	15.52	15.52	15.52	-4.96%	85,172
Feb 10, 2026	15.60	16.80	15.31	16.33	16.33	1.55%	67,822
Feb 9, 2026	14.57	16.09	14.57	16.08	16.08	4.89%	150,721
Feb 6, 2026	15.67	15.98	15.33	15.33	15.33	-4.96%	40,880
Feb 5, 2026	15.33	16.93	15.33	16.13	16.13	-	237,268
Feb 4, 2026	16.13	16.13	16.13	16.13	16.13	-4.95%	28,429
Feb 3, 2026	17.46	17.86	16.97	16.97	16.97	-4.98%	75,315
Feb 2, 2026	17.86	17.86	17.86	17.86	17.86	-5.00%	13,807
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