TCC Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	24.60	24.65	24.00	24.10	24.10	-1.83%	30,203,453
May 14, 2026	24.65	24.80	24.40	24.55	24.55	-0.61%	29,408,138
May 13, 2026	24.95	25.00	24.70	24.70	24.70	-1.00%	24,957,493
May 12, 2026	25.45	25.50	24.85	24.95	24.95	-1.77%	28,275,194
May 11, 2026	25.15	25.65	25.05	25.40	25.40	1.60%	23,860,637
May 8, 2026	25.60	25.70	24.95	25.00	25.00	-1.96%	27,648,197
May 7, 2026	25.25	25.70	24.95	25.50	25.50	1.80%	37,443,576
May 6, 2026	24.25	25.40	24.10	25.05	25.05	3.94%	44,638,336
May 5, 2026	24.45	24.50	24.05	24.10	24.10	-1.43%	28,934,916
May 4, 2026	24.55	24.80	24.30	24.45	24.45	-0.20%	30,923,171
Apr 30, 2026	24.50	24.75	24.45	24.50	24.50	-	21,216,965
Apr 29, 2026	24.70	24.70	24.40	24.50	24.50	0.41%	23,002,226
Apr 28, 2026	24.60	24.85	24.30	24.40	24.40	0.21%	23,230,584
Apr 27, 2026	24.20	24.60	24.15	24.35	24.35	-0.41%	27,152,058
Apr 24, 2026	24.60	24.60	24.30	24.45	24.45	-0.41%	28,226,546
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%	20,580,722
Apr 21, 2026	25.00	25.00	24.70	24.75	24.75	-0.20%	13,083,599
Apr 20, 2026	25.05	25.10	24.70	24.80	24.80	-1.20%	15,979,332
Apr 17, 2026	25.10	25.15	24.85	25.10	25.10	0.40%	18,202,331
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%	33,620,859
Apr 14, 2026	25.35	25.45	25.15	25.30	25.30	0.20%	24,379,409
Apr 13, 2026	25.50	25.55	24.90	25.25	25.25	-0.59%	25,273,218
Apr 10, 2026	25.35	26.40	25.25	25.40	25.40	1.20%	52,862,166
Apr 9, 2026	25.50	25.75	24.80	25.10	25.10	-1.18%	48,830,071
Apr 8, 2026	24.10	25.70	23.70	25.40	25.40	5.83%	65,704,406
Apr 7, 2026	23.80	24.00	23.45	24.00	24.00	1.27%	32,075,220
Apr 2, 2026	23.75	23.90	23.50	23.70	23.70	-	26,328,156
Apr 1, 2026	23.45	23.75	23.30	23.70	23.70	3.04%	31,342,735
Mar 31, 2026	22.55	23.05	22.50	23.00	23.00	2.00%	40,553,719
Mar 30, 2026	22.45	22.75	22.40	22.55	22.55	-1.10%	18,235,999
Mar 27, 2026	22.80	22.95	22.70	22.80	22.80	-0.22%	13,449,968
Mar 26, 2026	23.00	23.45	22.85	22.85	22.85	-0.65%	24,573,321
Mar 25, 2026	23.30	23.30	22.50	23.00	23.00	2.00%	27,445,093
Mar 24, 2026	23.00	23.05	22.55	22.55	22.55	-1.10%	28,404,248
Mar 23, 2026	23.15	23.15	22.60	22.80	22.80	-3.18%	35,180,198
Mar 20, 2026	23.90	24.20	23.30	23.55	23.55	-1.46%	54,152,777
Mar 19, 2026	24.50	24.55	23.85	23.90	23.90	-2.65%	36,854,557
Mar 18, 2026	24.75	24.75	24.30	24.55	24.55	0.41%	25,089,281
Mar 17, 2026	24.70	24.70	24.40	24.45	24.45	-0.61%	18,363,934
Mar 16, 2026	24.60	24.80	24.35	24.60	24.60	-	26,453,890
Mar 13, 2026	24.90	25.00	24.55	24.60	24.60	-1.99%	22,486,229
Mar 12, 2026	24.90	25.20	24.60	25.10	25.10	0.40%	25,003,683
Mar 11, 2026	24.45	25.10	24.35	25.00	25.00	3.09%	21,688,647
Mar 10, 2026	24.65	24.80	24.10	24.25	24.25	-0.21%	22,193,372
Mar 9, 2026	24.35	24.60	23.85	24.30	24.30	-3.38%	43,390,757
Mar 6, 2026	24.65	25.25	24.55	25.15	25.15	1.41%	19,804,652
Mar 5, 2026	25.20	25.30	24.40	24.80	24.80	-0.80%	50,595,969
Mar 4, 2026	25.40	25.45	24.80	25.00	25.00	-3.47%	50,254,250