TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	27.30	27.88	27.09	27.88	-	4.97%	143,915
Jun 12, 2026	26.56	26.56	26.56	26.56	26.56	4.98%	110,722
Jun 11, 2026	24.33	25.30	23.60	25.30	25.30	10.00%	409,730
Jun 10, 2026	23.00	23.00	21.00	23.00	23.00	10.00%	878,367
Jun 9, 2026	18.30	20.91	18.30	20.91	20.91	19.97%	439,430
Jun 8, 2026	15.00	17.43	14.43	17.43	17.43	19.96%	640,728
Jun 5, 2026	13.18	15.59	12.86	14.53	14.53	11.68%	318,124
Jun 4, 2026	13.00	13.22	13.00	13.01	13.01	-1.14%	15,329
Jun 3, 2026	13.03	13.29	13.00	13.16	13.16	-0.08%	3,381
Jun 2, 2026	13.80	13.80	13.00	13.17	13.17	-0.38%	17,457
Jun 1, 2026	12.88	13.44	12.88	13.22	13.22	0.46%	11,075
May 29, 2026	13.99	13.99	12.86	13.16	13.16	-1.57%	14,230
May 27, 2026	13.65	13.65	13.10	13.37	13.37	1.29%	12,449
May 26, 2026	13.11	13.60	13.01	13.20	13.20	-1.27%	18,677
May 25, 2026	13.25	13.80	13.11	13.37	13.37	1.13%	19,253
May 22, 2026	13.45	13.88	13.06	13.22	13.22	-1.86%	12,829
May 21, 2026	13.32	13.80	13.21	13.47	13.47	1.13%	7,716
May 20, 2026	13.91	13.91	13.21	13.32	13.32	-2.35%	6,294
May 19, 2026	13.30	13.90	13.20	13.64	13.64	2.10%	6,707
May 18, 2026	13.60	13.86	12.25	13.36	13.36	-1.40%	33,208
May 15, 2026	13.60	14.34	13.30	13.55	13.55	-2.02%	22,074
May 14, 2026	14.09	14.16	13.76	13.83	13.83	-1.85%	21,904
May 13, 2026	14.45	14.45	13.52	14.09	14.09	-0.14%	21,906
May 12, 2026	14.46	14.65	14.03	14.11	14.11	-1.95%	23,710
May 11, 2026	14.85	14.85	14.02	14.39	14.39	0.77%	43,312
May 8, 2026	14.95	14.95	14.13	14.28	14.28	1.06%	18,685
May 7, 2026	14.43	14.80	14.12	14.13	14.13	-0.14%	23,565
May 6, 2026	14.65	14.98	14.06	14.15	14.15	-0.14%	37,661
May 5, 2026	14.51	14.70	14.07	14.17	14.17	-0.42%	13,996
May 4, 2026	14.64	14.98	14.17	14.23	14.23	-0.42%	22,653
Apr 30, 2026	14.22	15.50	14.00	14.29	14.29	0.99%	46,200
Apr 29, 2026	14.00	14.49	14.00	14.15	14.15	-1.05%	19,532
Apr 28, 2026	14.78	14.78	14.10	14.30	14.30	-0.21%	18,134
Apr 27, 2026	14.36	14.63	14.06	14.33	14.33	-0.21%	19,439
Apr 24, 2026	14.46	14.64	14.00	14.36	14.36	1.27%	4,049
Apr 23, 2026	14.69	14.98	13.90	14.18	14.18	-3.47%	24,030
Apr 22, 2026	14.37	14.90	14.07	14.69	14.69	2.23%	19,539
Apr 21, 2026	14.30	15.40	13.91	14.37	14.37	-3.69%	55,485
Apr 20, 2026	15.25	15.59	14.80	14.92	14.92	-2.80%	29,921
Apr 17, 2026	15.60	15.60	14.81	15.35	15.35	2.33%	39,497
Apr 16, 2026	15.04	15.20	14.34	15.00	15.00	4.68%	61,188
Apr 15, 2026	14.89	14.89	14.18	14.33	14.33	3.09%	39,518
Apr 13, 2026	14.50	14.50	13.63	13.90	13.90	-4.92%	16,008
Apr 10, 2026	14.61	15.10	14.54	14.62	14.62	0.55%	46,944
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