TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.78	15.78	14.41	15.10	15.10	0.13%	19,130
Sep 3, 2026	15.50	15.50	15.00	15.08	15.08	-0.79%	8,467
Sep 2, 2026	15.05	15.25	15.05	15.20	15.20	-0.33%	7,965
Sep 1, 2026	15.75	15.75	15.03	15.25	15.25	-	16,102
Aug 31, 2026	15.00	15.89	14.84	15.25	15.25	0.13%	8,728
Aug 28, 2026	15.40	15.94	15.12	15.23	15.23	-1.10%	8,490
Aug 27, 2026	15.95	15.95	15.30	15.40	15.40	-1.09%	8,032
Aug 26, 2026	16.10	16.10	15.50	15.57	15.57	0.06%	14,001
Aug 25, 2026	15.70	15.70	14.66	15.56	15.56	2.98%	18,503
Aug 24, 2026	15.34	15.60	15.10	15.11	15.11	-1.50%	14,780
Aug 21, 2026	15.21	15.43	14.72	15.34	15.34	0.85%	7,487
Aug 20, 2026	15.85	15.85	15.03	15.21	15.21	-1.11%	10,425
Aug 19, 2026	15.30	15.74	14.77	15.38	15.38	0.39%	8,181
Aug 18, 2026	15.46	15.74	15.00	15.32	15.32	-0.91%	17,529
Aug 17, 2026	15.50	15.96	15.28	15.46	15.46	1.71%	23,867
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