TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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