TCI Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.02	14.40	13.70	14.19	14.19	3.20%	7,364
Nov 9, 2026	13.85	14.25	13.56	13.75	13.75	-0.72%	6,584
Nov 8, 2026	14.79	14.79	12.56	13.85	13.85	1.69%	12,869
Nov 6, 2026	14.21	14.21	13.33	13.62	13.62	-0.66%	6,006
Nov 5, 2026	13.50	14.14	13.50	13.71	13.71	1.03%	18,406
Nov 4, 2026	13.55	14.34	13.21	13.57	13.57	0.15%	43,556
Nov 3, 2026	13.50	14.60	13.50	13.55	13.55	-0.44%	8,518
Nov 2, 2026	13.50	14.40	13.50	13.61	13.61	0.74%	14,405
Oct 30, 2026	14.89	14.89	13.30	13.51	13.51	-3.36%	23,580
Oct 29, 2026	13.12	14.39	13.12	13.98	13.98	0.79%	6,151
Oct 28, 2026	13.25	14.00	13.25	13.87	13.87	0.14%	5,274
Oct 27, 2026	13.60	14.55	13.60	13.85	13.85	-2.46%	10,388
Oct 26, 2026	13.11	14.75	13.11	14.20	14.20	2.60%	11,935
Oct 23, 2026	13.51	14.79	13.30	13.84	13.84	-1.42%	7,673
Oct 22, 2026	13.93	14.90	13.90	14.04	14.04	-1.20%	9,337
Oct 21, 2026	14.26	14.99	14.20	14.21	14.21	-0.21%	6,805
Oct 19, 2026	14.10	14.73	14.10	14.24	14.24	-3.39%	6,042
Oct 16, 2026	14.80	15.20	14.11	14.74	14.74	0.55%	14,247
Oct 15, 2026	14.31	15.97	14.31	14.66	14.66	-0.61%	11,240
Oct 14, 2026	14.25	16.88	14.20	14.75	14.75	3.29%	39,428
Oct 13, 2026	14.14	15.59	14.14	14.28	14.28	-1.24%	12,089
Oct 12, 2026	14.96	14.96	13.91	14.46	14.46	2.34%	7,029
Oct 9, 2026	13.26	14.69	13.26	14.13	14.13	0.14%	20,730
Oct 8, 2026	13.94	14.90	13.91	14.11	14.11	-0.70%	18,972
Oct 7, 2026	14.49	14.49	14.10	14.21	14.21	0.35%	7,931
Oct 6, 2026	14.23	14.89	14.00	14.16	14.16	-0.98%	7,205
Oct 5, 2026	14.50	15.49	13.55	14.30	14.30	-2.65%	29,696
Oct 1, 2026	14.92	15.00	14.38	14.69	14.69	-0.61%	30,489
Sep 30, 2026	14.98	14.98	14.50	14.78	14.78	2.07%	8,014
Sep 29, 2026	14.75	15.30	14.02	14.48	14.48	-1.83%	13,901
Sep 28, 2026	14.86	15.45	14.50	14.75	14.75	-0.74%	3,936
Sep 25, 2026	15.64	15.64	14.50	14.86	14.86	-	15,285
Sep 24, 2026	15.12	15.29	14.73	14.86	14.86	-2.17%	8,216
Sep 23, 2026	15.60	15.60	14.85	15.19	15.19	-0.46%	9,089
Sep 22, 2026	15.15	15.68	14.81	15.26	15.26	-0.97%	4,943
Sep 21, 2026	15.58	15.70	15.11	15.41	15.41	-1.09%	12,625
Sep 18, 2026	15.24	15.80	14.56	15.58	15.58	6.57%	64,732
Sep 17, 2026	14.26	15.19	14.26	14.62	14.62	-1.81%	8,402
Sep 16, 2026	14.73	15.49	14.50	14.89	14.89	-0.87%	14,981
Sep 15, 2026	15.94	15.94	14.20	15.02	15.02	0.07%	20,473
Sep 11, 2026	14.95	15.49	14.90	15.01	15.01	-0.66%	14,232
Sep 10, 2026	15.00	15.37	14.95	15.11	15.11	0.73%	7,339
Sep 9, 2026	15.00	15.45	14.80	15.00	15.00	-	3,573
Sep 8, 2026	15.20	15.48	14.69	15.00	15.00	-1.32%	8,719
Sep 7, 2026	15.09	15.20	14.70	15.20	15.20	0.66%	4,600
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