TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	15.20	15.28	14.22	14.54	14.54	-3.90%	32,633
Apr 8, 2026	15.69	15.69	14.11	15.13	15.13	4.13%	43,418
Apr 7, 2026	14.22	14.97	13.90	14.53	14.53	5.37%	50,186
Apr 6, 2026	13.98	13.98	13.06	13.79	13.79	6.57%	25,317
Apr 2, 2026	13.45	13.60	12.51	12.94	12.94	-3.36%	50,110
Apr 1, 2026	13.75	13.77	12.73	13.39	13.39	6.86%	30,865
Mar 30, 2026	13.32	13.79	12.25	12.53	12.53	-4.06%	54,017
Mar 27, 2026	12.61	13.44	12.46	13.06	13.06	0.46%	11,674
Mar 25, 2026	13.88	13.88	12.61	13.00	13.00	-1.66%	31,353
Mar 24, 2026	13.21	13.52	12.75	13.22	13.22	0.08%	21,123
Mar 23, 2026	13.00	13.60	12.84	13.21	13.21	-1.64%	15,784
Mar 20, 2026	14.00	14.00	13.29	13.43	13.43	-1.61%	33,186
Mar 19, 2026	13.98	14.54	13.16	13.65	13.65	-1.44%	30,495
Mar 18, 2026	13.70	14.14	13.17	13.85	13.85	1.84%	25,789
Mar 17, 2026	14.22	14.22	13.12	13.60	13.60	0.37%	47,251
Mar 16, 2026	13.55	13.97	13.01	13.55	13.55	-	42,172
Mar 13, 2026	14.19	14.55	13.50	13.55	13.55	-4.51%	43,775
Mar 12, 2026	15.55	15.55	14.09	14.19	14.19	-4.32%	46,835
Mar 11, 2026	14.75	14.83	14.15	14.83	14.83	4.95%	32,200
Mar 10, 2026	14.30	14.30	13.80	14.13	14.13	3.29%	36,337
Mar 9, 2026	14.07	14.07	13.46	13.68	13.68	-3.18%	25,916
Mar 6, 2026	14.19	14.49	14.10	14.13	14.13	-0.35%	23,662
Mar 5, 2026	14.32	14.59	13.73	14.18	14.18	-0.98%	27,146
Mar 4, 2026	14.16	14.59	14.16	14.32	14.32	-3.70%	20,726
Mar 2, 2026	14.87	15.25	14.87	14.87	14.87	-4.98%	25,342
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