TCNNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	9.34	10.10	9.20	10.08	10.08	7.01%	673,341
Apr 27, 2026	8.71	9.54	8.40	9.42	9.42	8.15%	763,115
Apr 24, 2026	7.65	8.75	7.00	8.71	8.71	14.39%	1,419,233
Apr 23, 2026	8.86	8.88	7.47	7.61	7.61	-6.58%	2,094,551
Apr 22, 2026	6.94	9.00	6.94	8.15	8.15	16.93%	2,129,030
Apr 21, 2026	7.01	7.58	6.70	6.97	6.97	-0.57%	592,321
Apr 20, 2026	6.41	7.22	6.39	7.01	7.01	10.05%	445,674
Apr 17, 2026	6.73	6.79	6.31	6.37	6.37	-2.00%	241,398
Apr 16, 2026	6.45	6.73	6.43	6.50	6.50	-3.42%	189,910
Apr 15, 2026	6.26	6.74	6.24	6.73	6.73	4.67%	214,648
Apr 14, 2026	6.26	6.50	6.26	6.43	6.43	2.06%	160,248
Apr 13, 2026	6.32	6.50	6.20	6.30	6.30	-0.16%	145,772
Apr 10, 2026	6.31	6.55	6.19	6.31	6.31	-1.41%	175,113
Apr 9, 2026	6.10	6.48	6.10	6.40	6.40	3.56%	208,639
Apr 8, 2026	6.24	6.37	6.09	6.18	6.18	2.66%	175,182
Apr 7, 2026	6.50	6.63	6.00	6.02	6.02	-7.38%	274,740
Apr 6, 2026	6.00	6.53	5.92	6.50	6.50	7.62%	242,139
Apr 2, 2026	5.67	6.14	5.59	6.04	6.04	3.32%	223,382
Apr 1, 2026	5.40	5.88	5.40	5.85	5.85	4.39%	192,467
Mar 31, 2026	5.45	5.78	5.08	5.60	5.60	10.45%	283,770
Mar 30, 2026	5.21	5.64	5.00	5.07	5.07	-3.06%	274,915
Mar 27, 2026	5.66	5.97	5.23	5.23	5.23	-9.83%	343,202
Mar 26, 2026	6.03	6.13	5.64	5.80	5.80	-4.76%	225,270
Mar 25, 2026	6.17	6.33	6.02	6.09	6.09	-1.30%	84,303
Mar 24, 2026	6.09	6.35	6.09	6.17	6.17	-3.14%	77,447
Mar 23, 2026	5.97	6.45	5.88	6.37	6.37	2.91%	160,514
Mar 20, 2026	6.16	6.30	5.87	6.19	6.19	-2.37%	246,083
Mar 19, 2026	6.10	6.37	6.09	6.34	6.34	2.09%	442,006
Mar 18, 2026	6.20	6.28	6.06	6.21	6.21	-2.22%	147,222
Mar 17, 2026	6.20	6.50	6.19	6.35	6.35	0.17%	170,429
Mar 16, 2026	6.22	6.44	6.18	6.34	6.34	-0.94%	238,510
Mar 13, 2026	6.10	6.43	6.10	6.40	6.40	3.73%	72,802
Mar 12, 2026	6.33	6.44	6.11	6.17	6.17	-4.19%	110,291
Mar 11, 2026	6.14	6.49	6.13	6.44	6.44	2.96%	86,400
Mar 10, 2026	6.45	6.54	6.05	6.26	6.26	-2.27%	346,631
Mar 9, 2026	6.53	6.55	6.29	6.40	6.40	-3.18%	155,756
Mar 6, 2026	6.28	7.14	6.00	6.61	6.61	7.83%	380,239
Mar 5, 2026	5.92	6.47	5.92	6.13	6.13	-4.22%	162,653
Mar 4, 2026	6.13	6.46	6.10	6.40	6.40	4.07%	130,801
Mar 3, 2026	5.89	6.18	5.84	6.15	6.15	2.50%	145,297
Mar 2, 2026	6.39	6.39	6.00	6.00	6.00	-6.10%	268,950
Feb 27, 2026	6.45	6.45	6.22	6.39	6.39	-1.69%	141,828
Feb 26, 2026	6.30	6.50	6.17	6.50	6.50	1.56%	109,799
Feb 25, 2026	6.45	6.74	6.15	6.40	6.40	0.16%	370,389
Feb 24, 2026	6.06	6.59	6.00	6.39	6.39	6.15%	387,517
Feb 23, 2026	6.32	6.33	6.00	6.02	6.02	-3.22%	184,450
Feb 20, 2026	6.72	6.80	6.11	6.22	6.22	-6.75%	395,629
Feb 19, 2026	6.38	7.00	5.99	6.67	6.67	9.42%	249,942
Feb 18, 2026	6.38	6.50	6.10	6.10	6.10	-6.22%	193,245
Feb 17, 2026	6.45	6.50	6.23	6.50	6.50	1.56%	127,393