TCC Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	24.25	25.15	24.20	24.80	-	2.48%	29,055,695
Jun 24, 2026	24.15	24.35	24.00	24.20	24.20	0.21%	26,139,120
Jun 23, 2026	24.35	24.50	24.05	24.15	24.15	-0.82%	34,786,016
Jun 22, 2026	24.55	24.65	24.20	24.35	24.35	-0.61%	40,462,324
Jun 18, 2026	24.60	24.80	24.50	24.50	24.50	-0.20%	32,351,035
Jun 17, 2026	24.50	24.80	24.45	24.55	24.55	0.20%	26,220,730
Jun 16, 2026	25.00	25.10	24.50	24.50	24.50	-1.41%	30,785,040
Jun 15, 2026	24.95	25.40	24.80	24.85	24.85	1.22%	40,793,620
Jun 12, 2026	24.35	24.85	24.25	24.55	24.55	1.24%	30,216,569
Jun 11, 2026	23.95	24.35	23.80	24.25	24.25	1.46%	31,962,933
Jun 10, 2026	23.95	24.25	23.85	23.90	23.90	-0.21%	31,959,240
Jun 9, 2026	23.90	24.15	23.85	23.95	23.95	0.42%	27,355,323
Jun 8, 2026	23.85	24.00	23.55	23.85	23.85	-2.25%	51,860,722
Jun 5, 2026	24.50	24.60	24.20	24.40	24.40	-0.20%	31,295,010
Jun 4, 2026	24.90	24.95	24.45	24.45	24.45	-1.61%	37,148,940
Jun 3, 2026	24.65	25.20	24.45	24.85	24.85	0.81%	45,323,360
Jun 2, 2026	24.55	24.80	24.40	24.65	24.65	0.41%	33,068,320
Jun 1, 2026	24.40	24.70	24.20	24.55	24.55	0.61%	35,493,800
May 29, 2026	24.10	24.40	23.90	24.40	24.40	3.17%	49,404,249
May 28, 2026	23.85	24.00	23.65	23.65	23.65	-0.84%	35,826,770
May 27, 2026	23.95	24.05	23.80	23.85	23.85	-0.42%	29,819,864
May 26, 2026	24.30	24.60	23.95	23.95	23.95	-1.44%	31,297,642
May 25, 2026	24.10	24.45	23.95	24.30	24.30	0.83%	33,747,450
May 22, 2026	24.20	24.20	23.95	24.10	24.10	-0.41%	22,434,398
May 21, 2026	24.15	24.35	23.95	24.20	24.20	0.21%	20,020,620
May 20, 2026	24.30	24.40	24.00	24.15	24.15	-0.21%	25,264,963
May 19, 2026	24.10	24.40	24.10	24.20	24.20	0.62%	27,849,410
May 18, 2026	24.10	24.15	23.70	24.05	24.05	-0.21%	31,808,030
May 15, 2026	24.60	24.65	24.00	24.10	24.10	-1.83%	30,234,730
May 14, 2026	24.65	24.80	24.40	24.55	24.55	-0.61%	29,408,130
May 13, 2026	24.95	25.00	24.70	24.70	24.70	-1.00%	24,957,490
May 12, 2026	25.45	25.50	24.85	24.95	24.95	-1.77%	28,275,190
May 11, 2026	25.15	25.65	25.05	25.40	25.40	1.60%	23,860,630
May 8, 2026	25.60	25.70	24.95	25.00	25.00	-1.96%	27,648,190
May 7, 2026	25.25	25.70	24.95	25.50	25.50	1.80%	37,443,570
May 6, 2026	24.25	25.40	24.10	25.05	25.05	3.94%	44,638,330
May 5, 2026	24.45	24.50	24.05	24.10	24.10	-1.43%	28,934,910
May 4, 2026	24.55	24.80	24.30	24.45	24.45	-0.20%	30,923,170
Apr 30, 2026	24.50	24.75	24.45	24.50	24.50	-	21,216,960
Apr 29, 2026	24.70	24.70	24.40	24.50	24.50	0.41%	23,002,220
Apr 28, 2026	24.60	24.85	24.30	24.40	24.40	0.21%	23,230,580
Apr 27, 2026	24.20	24.60	24.15	24.35	24.35	-0.41%	27,152,050
Apr 24, 2026	24.60	24.60	24.30	24.45	24.45	-0.41%	28,226,540
Apr 23, 2026	24.50	24.65	24.20	24.55	24.55	0.20%	34,033,020
Apr 22, 2026	24.75	24.90	24.40	24.50	24.50	-1.01%	20,580,720
Apr 21, 2026	25.00	25.00	24.70	24.75	24.75	-0.20%	13,083,590
Apr 20, 2026	25.05	25.10	24.70	24.80	24.80	-1.20%	15,979,330
Apr 17, 2026	25.10	25.15	24.85	25.10	25.10	0.40%	18,202,330
Apr 16, 2026	24.75	25.20	24.60	25.00	25.00	1.63%	21,772,980
Apr 15, 2026	25.40	25.45	24.55	24.60	24.60	-2.77%	33,620,850