TCFC

Community Financial Historical Data

TCFC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 36.31 0.01 0.03% 36.30 36.58 36.0386 14,335
May 24 2022 36.30 -0.21 -0.58% 36.25 36.69 36.005 26,396
May 23 2022 36.51 0.00 0.0% 36.55 37.225 36.42 18,428
May 20 2022 36.51 -0.40 -1.08% 37.00 37.40 35.855 15,279
May 19 2022 36.91 -0.06 -0.16% 37.21 37.43 36.53 3,597
May 18 2022 36.97 0.27 0.72% 36.91 37.085 36.30 3,749
May 17 2022 36.705 1.11 3.1% 35.78 36.705 35.62 20,859
May 16 2022 35.60 -0.05 -0.14% 35.37 36.18 35.06 27,082
May 13 2022 35.65 -0.35 -0.97% 36.40 36.40 34.55 23,631
May 12 2022 36.00 -0.52 -1.42% 36.55 37.08 35.52 3,212
May 11 2022 36.5183 -0.93 -2.49% 37.45 37.48 36.385 4,640
May 10 2022 37.45 -0.23 -0.61% 39.50 39.50 37.45 3,296
May 09 2022 37.68 -0.32 -0.85% 38.00 39.09 37.45 15,554
May 06 2022 38.0021 -0.48 -1.24% 38.55 38.55 38.00 2,517
May 05 2022 38.48 -0.22 -0.57% 38.88 39.00 38.48 2,380
May 04 2022 38.70 -0.31 -0.79% 38.73 39.46 38.63 8,888
May 03 2022 39.01 1.36 3.61% 38.03 39.48 38.03 12,796
May 02 2022 37.65 -3.29 -8.04% 40.94 41.15 37.3667 23,458
Apr 29 2022 40.94 -0.06 -0.15% 40.67 41.45 40.535 4,559
Apr 28 2022 41.00 -0.24 -0.58% 41.35 41.88 40.3885 18,869
Apr 27 2022 41.24 0.21 0.51% 41.32 41.93 41.07 11,021
Apr 26 2022 41.03 0.26 0.64% 40.51 41.45 41.00 26,477
Apr 25 2022 40.77 0.08 0.2% 40.48 40.85 40.25 17,656
Apr 22 2022 40.69 1.17 2.96% 39.52 40.80 39.17 12,035
Apr 21 2022 39.52 0.21 0.53% 39.62 39.99 39.0657 5,068
Apr 20 2022 39.31 0.18 0.46% 39.13 39.47 38.65 4,210
Apr 19 2022 39.13 0.45 1.16% 38.58 39.1342 38.50 24,879
Apr 18 2022 38.68 -0.40 -1.02% 39.34 39.34 38.68 12,612
Apr 15 2022 39.08 0.00 0.0% 39.08 39.08 39.08 0
Apr 14 2022 39.08 0.13 0.33% 39.11 39.18 39.00 2,616
Apr 13 2022 38.95 -0.25 -0.64% 39.34 39.34 38.50 13,807
Apr 12 2022 39.20 -0.17 -0.43% 39.04 39.43 38.83 9,415
Apr 11 2022 39.37 0.00 0.0% 39.34 39.37 39.19 970
Apr 08 2022 39.37 0.00 0.0% 39.39 39.74 39.09 11,462
Apr 07 2022 39.37 -0.18 -0.46% 39.76 39.80 39.25 5,397
Apr 06 2022 39.55 -0.07 -0.16% 39.57 39.74 39.28 49,488
Apr 05 2022 39.615 0.04 0.09% 39.58 39.76 39.40 11,495
Apr 04 2022 39.58 -0.25 -0.63% 39.86 39.99 39.55 22,002
Apr 01 2022 39.83 -0.62 -1.52% 40.25 40.25 39.83 5,585
Mar 31 2022 40.445 0.06 0.16% 40.25 40.8845 40.25 4,689
Mar 30 2022 40.38 0.21 0.52% 40.01 40.445 40.00 4,845
Mar 29 2022 40.17 -0.22 -0.54% 40.70 40.7488 40.1188 5,806
Mar 28 2022 40.39 -0.01 -0.02% 40.20 40.89 40.20 11,063
Mar 25 2022 40.40 -0.10 -0.23% 40.20 40.40 40.19 1,251
Mar 24 2022 40.495 0.25 0.63% 40.30 40.495 40.04 1,661
Mar 23 2022 40.24 0.19 0.47% 40.10 40.25 39.5758 5,556
Mar 22 2022 40.05 -0.04 -0.1% 40.38 40.98 40.01 8,990
Mar 21 2022 40.09 -0.29 -0.72% 40.38 40.9678 39.975 5,166
Mar 18 2022 40.38 0.12 0.3% 40.46 40.46 40.055 3,296
Mar 17 2022 40.26 0.07 0.17% 40.20 40.26 40.00 2,274
Mar 16 2022 40.19 0.06 0.15% 40.27 40.27 40.19 214
Mar 15 2022 40.13 -0.08 -0.2% 40.27 40.49 40.13 183
Mar 14 2022 40.21 -0.15 -0.37% 40.31 40.63 40.21 409
Mar 11 2022 40.36 0.35 0.87% 40.28 40.36 40.28 1,403
Mar 10 2022 40.01 -0.05 -0.12% 39.83 40.43 39.83 3,999
Mar 09 2022 40.06 -0.24 -0.6% 40.55 40.55 40.06 1,790
Mar 08 2022 40.30 0.17 0.42% 40.15 40.44 40.00 3,660
Mar 07 2022 40.13 -0.37 -0.91% 40.33 40.36 40.0002 1,680
Mar 04 2022 40.50 -0.30 -0.74% 40.40 40.6867 40.10 2,743
Mar 03 2022 40.80 0.00 0.0% 40.65 40.80 40.65 66
Mar 02 2022 40.80 1.07 2.69% 39.75 40.80 39.75 2,446
Mar 01 2022 39.73 -0.58 -1.44% 40.465 40.9801 39.73 8,880
Feb 28 2022 40.31 0.29 0.72% 40.00 40.80 40.00 3,189
Feb 25 2022 40.02 -0.43 -1.06% 40.30 41.00 40.02 3,031


Your Recent History
NASDAQ
TCFC
Community ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.