TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.00	15.21	14.76	15.20	15.20	0.73%	12,010
Aug 13, 2026	15.00	15.24	14.64	15.09	15.09	1.21%	22,473
Aug 12, 2026	14.23	15.28	14.23	14.91	14.91	0.68%	6,939
Aug 11, 2026	15.01	15.40	14.20	14.81	14.81	-0.87%	15,277
Aug 10, 2026	14.77	15.09	14.77	14.94	14.94	-1.45%	15,160
Aug 7, 2026	15.08	15.38	14.35	15.16	15.16	0.53%	37,295
Aug 6, 2026	15.03	15.44	14.84	15.08	15.08	-0.72%	8,179
Aug 5, 2026	15.70	15.70	15.00	15.19	15.19	1.13%	16,635
Aug 4, 2026	15.59	15.59	14.70	15.02	15.02	-0.79%	13,960
Aug 3, 2026	15.20	15.24	14.90	15.14	15.14	1.54%	8,381
Jul 31, 2026	15.29	15.44	14.72	14.91	14.91	-0.53%	12,037
Jul 30, 2026	14.85	15.44	14.60	14.99	14.99	-1.06%	15,320
Jul 29, 2026	15.44	15.44	14.11	15.15	15.15	2.43%	20,987
Jul 28, 2026	14.87	15.45	14.42	14.79	14.79	-2.50%	35,644
Jul 27, 2026	14.61	15.65	14.61	15.17	15.17	-0.13%	10,626
Jul 24, 2026	15.50	15.80	15.00	15.19	15.19	-	10,522
Jul 23, 2026	15.35	15.80	15.02	15.19	15.19	-1.56%	10,591
Jul 22, 2026	15.20	15.77	14.75	15.43	15.43	1.31%	21,810
Jul 21, 2026	15.80	15.92	15.08	15.23	15.23	-1.30%	11,508
Jul 20, 2026	15.70	16.20	15.15	15.43	15.43	-1.72%	37,538
Jul 17, 2026	14.75	16.04	14.75	15.70	15.70	2.75%	22,235
Jul 16, 2026	15.35	15.95	15.00	15.28	15.28	-0.46%	18,628
Jul 15, 2026	15.50	16.40	15.16	15.35	15.35	-3.15%	15,252
Jul 14, 2026	16.00	16.00	15.20	15.85	15.85	-0.44%	30,888
Jul 13, 2026	15.60	16.16	15.60	15.92	15.92	-2.39%	15,547
Jul 10, 2026	16.05	16.50	15.40	16.31	16.31	1.62%	32,146
Jul 9, 2026	16.60	16.75	15.70	16.05	16.05	-1.53%	61,347
Jul 8, 2026	15.03	16.61	15.03	16.30	16.30	3.03%	103,767
Jul 7, 2026	15.82	15.82	15.82	15.82	15.82	-4.98%	9,459
Jul 6, 2026	17.90	17.97	16.65	16.65	16.65	-4.97%	43,237
Jul 3, 2026	17.52	17.52	16.02	17.52	17.52	4.97%	103,059
Jul 2, 2026	15.25	16.69	15.25	16.69	16.69	4.97%	119,276
Jul 1, 2026	15.90	15.90	15.90	15.90	15.90	-4.96%	15,436
Jun 30, 2026	16.73	16.73	16.73	16.73	16.73	-5.00%	9,920
Jun 29, 2026	17.61	17.61	17.61	17.61	17.61	-4.96%	11,327
Jun 25, 2026	18.53	18.53	18.53	18.53	18.53	-4.97%	16,983
Jun 24, 2026	19.50	19.50	19.50	19.50	19.50	-4.97%	4,027
Jun 23, 2026	20.52	20.52	20.52	20.52	20.52	-5.00%	4,242
Jun 22, 2026	21.60	21.60	21.60	21.60	21.60	-4.97%	8,178
Jun 19, 2026	22.73	22.73	22.73	22.73	22.73	-4.97%	4,491
Jun 18, 2026	23.92	23.92	23.92	23.92	23.92	-4.97%	3,985
Jun 17, 2026	25.17	25.17	25.17	25.17	25.17	-4.98%	7,794
Jun 16, 2026	27.80	27.80	26.49	26.49	26.49	-4.99%	48,169
Jun 15, 2026	27.30	27.88	27.09	27.88	27.88	4.97%	182,654
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