TCC Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	24.10	24.60	24.05	24.45	24.45	1.66%	23,063,655
Sep 16, 2026	23.85	24.05	23.75	24.05	24.05	1.05%	17,554,875
Sep 15, 2026	24.00	24.05	23.80	23.80	23.80	-0.42%	20,234,860
Sep 14, 2026	24.40	24.40	23.90	23.90	23.90	-2.45%	35,755,930
Sep 11, 2026	24.65	24.75	24.50	24.50	24.50	-1.21%	14,583,409
Sep 10, 2026	24.70	24.95	24.60	24.80	24.80	0.20%	20,276,057
Sep 9, 2026	24.25	25.00	24.25	24.75	24.75	1.85%	33,714,369
Sep 8, 2026	24.30	24.50	24.20	24.30	24.30	-	16,729,814
Sep 7, 2026	24.65	24.65	24.30	24.30	24.30	-1.22%	19,462,259
Sep 4, 2026	24.60	24.70	24.35	24.60	24.60	0.61%	18,895,624
Sep 3, 2026	24.85	24.95	24.40	24.45	24.45	-1.41%	24,047,477
Sep 2, 2026	25.30	25.40	24.65	24.80	24.80	-1.98%	43,527,079
Sep 1, 2026	24.60	26.10	24.60	25.30	25.30	3.69%	108,834,320
Aug 31, 2026	24.30	24.45	24.05	24.40	24.40	0.41%	496,598,159
Aug 28, 2026	24.10	24.40	24.10	24.30	24.30	0.83%	16,839,498
Aug 27, 2026	24.30	24.40	24.10	24.10	24.10	-0.82%	27,756,750
Aug 26, 2026	24.65	24.70	24.25	24.30	24.30	-1.22%	36,069,640
Aug 25, 2026	24.70	24.85	24.40	24.60	24.60	-0.40%	26,477,696
Aug 24, 2026	24.95	25.70	24.65	24.70	24.70	-0.60%	46,606,890
Aug 21, 2026	24.75	24.95	24.55	24.85	24.85	0.20%	35,298,810
Aug 20, 2026	24.10	25.00	24.10	24.80	24.80	3.12%	44,229,818
Aug 19, 2026	24.00	24.25	23.85	24.05	24.05	-0.21%	16,533,208
Aug 18, 2026	24.10	24.45	23.90	24.10	24.10	-0.41%	26,187,824
Aug 17, 2026	24.25	24.30	23.85	24.20	24.20	-0.21%	20,470,344
Aug 14, 2026	24.00	24.30	24.00	24.25	24.25	0.83%	19,242,304
Aug 13, 2026	24.55	24.70	24.00	24.05	24.05	-1.64%	37,511,920
Aug 12, 2026	24.65	24.75	24.45	24.45	24.45	-0.81%	13,998,587
Aug 11, 2026	24.55	24.80	24.30	24.65	24.65	0.41%	19,811,272
Aug 10, 2026	24.50	24.65	24.25	24.55	24.55	0.82%	14,596,102
Aug 7, 2026	24.30	24.75	24.30	24.35	24.35	-	18,367,476
Aug 6, 2026	23.95	24.60	23.95	24.35	24.35	1.25%	28,309,167
Aug 5, 2026	23.70	24.05	23.55	24.05	24.05	2.12%	20,385,198
Aug 4, 2026	23.60	23.70	23.45	23.55	23.55	-1.05%	25,392,309
Aug 3, 2026	24.25	24.25	23.75	23.80	23.80	-2.06%	40,992,838
Jul 31, 2026	24.35	24.80	24.25	24.30	24.30	1.04%	24,641,994
Jul 30, 2026	24.45	24.50	24.00	24.05	24.05	-1.23%	26,765,346
Jul 29, 2026	24.90	25.05	23.95	24.35	24.35	-1.81%	47,289,314
Jul 28, 2026	24.30	24.85	24.15	24.80	24.80	1.64%	49,946,078
Jul 27, 2026	24.05	24.50	23.90	24.40	24.40	2.52%	34,575,401
Jul 24, 2026	23.80	24.10	23.80	23.80	23.80	-0.83%	12,078,546
Jul 23, 2026	23.90	24.20	23.75	24.00	24.00	0.63%	17,293,780
Jul 22, 2026	24.00	24.20	23.75	23.85	23.85	-0.83%	15,250,226
Jul 21, 2026	24.00	24.20	23.75	24.05	24.05	1.05%	18,662,158
Jul 20, 2026	24.00	24.40	23.60	23.80	23.80	1.28%	43,224,315
Jul 17, 2026	23.70	24.20	23.50	23.50	23.50	-1.88%	38,899,989
Jul 16, 2026	23.50	24.10	23.45	23.95	23.95	1.70%	27,846,368
Jul 15, 2026	22.80	23.60	22.70	23.55	23.55	3.74%	30,131,439
Jul 14, 2026	22.85	22.90	22.40	22.70	22.70	-0.66%	26,629,810
Jul 13, 2026	22.95	23.05	22.70	22.85	22.85	0.66%	26,175,062
Jul 9, 2026	23.15	23.20	22.70	22.70	22.70	-1.73%	39,534,972