TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	13.60	13.86	12.25	13.44	-	-0.81%	24,549
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
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