TCC Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	24.30	24.75	24.30	24.45	-	0.41%	14,602,181
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%	23,535,399
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
Jul 8, 2026	23.40	23.55	23.10	23.10	23.10	-1.28%	18,652,409
Jul 7, 2026	23.65	23.70	23.25	23.40	23.40	-1.27%	33,225,864
Jul 6, 2026	23.80	23.90	23.65	23.70	23.70	0.21%	15,832,509
Jul 3, 2026	23.10	23.90	23.10	23.65	23.65	2.38%	28,112,178
Jul 2, 2026	23.00	23.30	22.90	23.10	23.10	0.43%	26,104,670
Jul 1, 2026	23.45	23.55	23.00	23.00	23.00	-1.08%	48,865,305
Jun 30, 2026	24.30	24.35	24.05	24.05	23.25	-0.41%	37,939,288
Jun 29, 2026	24.70	24.70	24.10	24.15	23.35	-	25,608,721
Jun 26, 2026	24.60	24.75	24.15	24.15	23.35	-1.83%	34,476,565
Jun 25, 2026	24.25	25.15	24.20	24.60	23.78	1.65%	37,491,440
Jun 24, 2026	24.15	24.35	24.00	24.20	23.40	0.21%	26,165,910
Jun 23, 2026	24.35	24.50	24.05	24.15	23.35	-0.82%	34,786,016
Jun 22, 2026	24.55	24.65	24.20	24.35	23.54	-0.61%	40,462,324
Jun 18, 2026	24.60	24.80	24.50	24.50	23.69	-0.20%	32,351,030
Jun 17, 2026	24.50	24.80	24.45	24.55	23.74	0.20%	26,236,790
Jun 16, 2026	25.00	25.10	24.50	24.50	23.69	-1.41%	30,785,040
Jun 15, 2026	24.95	25.40	24.80	24.85	24.03	1.22%	41,019,130
Jun 12, 2026	24.35	24.85	24.25	24.55	23.74	1.24%	30,216,560
Jun 11, 2026	23.95	24.35	23.80	24.25	23.45	1.46%	31,962,930
Jun 10, 2026	23.95	24.25	23.85	23.90	23.11	-0.21%	31,959,240
Jun 9, 2026	23.90	24.15	23.85	23.95	23.15	0.42%	27,355,323
Jun 8, 2026	23.85	24.00	23.55	23.85	23.06	-2.25%	51,860,722
Jun 5, 2026	24.50	24.60	24.20	24.40	23.59	-0.20%	31,313,260
Jun 4, 2026	24.90	24.95	24.45	24.45	23.64	-1.61%	37,205,130
Jun 3, 2026	24.65	25.20	24.45	24.85	24.03	0.81%	45,323,360
Jun 2, 2026	24.55	24.80	24.40	24.65	23.83	0.41%	33,068,320
Jun 1, 2026	24.40	24.70	24.20	24.55	23.74	0.61%	35,557,710
May 29, 2026	24.10	24.40	23.90	24.40	23.59	3.17%	49,404,240
May 28, 2026	23.85	24.00	23.65	23.65	22.86	-0.84%	35,826,770