Register for real-time alerts, custom portfolio, and market movers
TCBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 20.21 | -0.55 | -2.65% | 20.68 | 20.68 | 20.21 | 17,620 |
| Jun 03 2024 | 20.76 | -0.33 | -1.56% | 21.17 | 21.2404 | 20.61 | 14,373 |
| May 31 2024 | 21.09 | 0.32 | 1.54% | 21.00 | 21.09 | 20.47 | 13,224 |
| May 30 2024 | 20.77 | 0.33 | 1.61% | 20.64 | 20.98 | 20.57 | 18,228 |
| May 29 2024 | 20.44 | -0.41 | -1.97% | 20.67 | 20.84 | 20.38 | 28,067 |
| May 28 2024 | 20.85 | -0.53 | -2.48% | 21.39 | 21.39 | 20.75 | 16,765 |
| May 24 2024 | 21.38 | 0.18 | 0.85% | 21.34 | 21.38 | 21.105 | 11,645 |
| May 23 2024 | 21.20 | -0.79 | -3.59% | 21.99 | 21.99 | 21.07 | 21,682 |
| May 22 2024 | 21.99 | 0.29 | 1.34% | 21.70 | 21.99 | 21.70 | 30,503 |
| May 21 2024 | 21.70 | 0.71 | 3.38% | 20.91 | 21.73 | 20.82 | 20,353 |
| May 20 2024 | 20.99 | -0.53 | -2.46% | 21.42 | 21.525 | 20.98 | 46,475 |
| May 17 2024 | 21.52 | 0.20 | 0.94% | 21.34 | 21.79 | 21.315 | 32,959 |
| May 16 2024 | 21.32 | 0.23 | 1.09% | 21.18 | 21.41 | 20.8035 | 36,511 |
| May 15 2024 | 21.09 | 0.23 | 1.10% | 21.14 | 21.32 | 20.949 | 30,945 |
| May 14 2024 | 20.86 | -0.14 | -0.67% | 21.25 | 21.25 | 20.70 | 28,336 |
| May 13 2024 | 21.00 | -0.22 | -1.04% | 21.41 | 21.70 | 20.93 | 19,421 |
| May 10 2024 | 21.22 | -0.30 | -1.39% | 21.57 | 21.57 | 21.07 | 19,721 |
| May 09 2024 | 21.52 | 0.12 | 0.56% | 21.40 | 21.7399 | 21.28 | 33,235 |
| May 08 2024 | 21.40 | -0.03 | -0.14% | 21.27 | 21.545 | 21.1145 | 17,340 |
| May 07 2024 | 21.43 | -0.05 | -0.23% | 21.56 | 21.875 | 21.375 | 24,896 |
| May 06 2024 | 21.48 | 0.55 | 2.63% | 20.87 | 21.70 | 20.7452 | 71,759 |
| May 03 2024 | 20.93 | 0.28 | 1.36% | 20.84 | 20.99 | 20.72 | 41,523 |
| May 02 2024 | 20.65 | 0.56 | 2.79% | 20.16 | 20.65 | 20.09 | 39,384 |
| May 01 2024 | 20.09 | 0.67 | 3.45% | 19.49 | 20.12 | 19.49 | 45,841 |
| Apr 30 2024 | 19.42 | -0.44 | -2.22% | 19.61 | 19.79 | 19.42 | 21,939 |
| Apr 29 2024 | 19.86 | -0.04 | -0.20% | 20.00 | 20.00 | 19.50 | 43,153 |
| Apr 26 2024 | 19.90 | 0.39 | 2.00% | 19.64 | 19.90 | 19.58 | 20,373 |
| Apr 25 2024 | 19.51 | -0.22 | -1.12% | 19.81 | 19.905 | 19.33 | 25,329 |
| Apr 24 2024 | 19.73 | 0.07 | 0.36% | 19.40 | 19.84 | 19.25 | 23,296 |
| Apr 23 2024 | 19.66 | -0.07 | -0.35% | 19.66 | 20.00 | 19.50 | 34,523 |
| Apr 22 2024 | 19.73 | 0.59 | 3.08% | 19.29 | 19.73 | 19.10 | 14,219 |
| Apr 19 2024 | 19.14 | 0.59 | 3.18% | 18.43 | 19.14 | 18.43 | 68,660 |
| Apr 18 2024 | 18.55 | 0.32 | 1.76% | 18.18 | 18.61 | 18.15 | 28,554 |
| Apr 17 2024 | 18.23 | -0.07 | -0.38% | 18.31 | 18.47 | 18.03 | 14,694 |
| Apr 16 2024 | 18.30 | -0.21 | -1.13% | 18.27 | 18.39 | 18.00 | 22,890 |
| Apr 15 2024 | 18.51 | 0.01 | 0.05% | 18.54 | 18.76 | 18.11 | 20,571 |
| Apr 12 2024 | 18.50 | -0.27 | -1.44% | 18.60 | 18.68 | 18.40 | 13,179 |
| Apr 11 2024 | 18.77 | 0.08 | 0.43% | 18.69 | 18.97 | 18.40 | 26,283 |
| Apr 10 2024 | 18.69 | -0.20 | -1.06% | 18.50 | 18.72 | 18.36 | 47,852 |
| Apr 09 2024 | 18.89 | -0.03 | -0.16% | 18.93 | 19.12 | 18.725 | 15,265 |
| Apr 08 2024 | 18.92 | -0.17 | -0.89% | 19.18 | 19.58 | 18.92 | 11,367 |
| Apr 05 2024 | 19.09 | 0.09 | 0.47% | 18.86 | 19.19 | 18.78 | 13,163 |
| Apr 04 2024 | 19.00 | 0.11 | 0.58% | 19.11 | 19.40 | 18.905 | 20,607 |
| Apr 03 2024 | 18.89 | 0.31 | 1.67% | 18.50 | 19.02 | 18.50 | 20,433 |
| Apr 02 2024 | 18.58 | -0.63 | -3.28% | 19.01 | 19.03 | 18.51 | 25,129 |
| Apr 01 2024 | 19.21 | -0.81 | -4.05% | 20.13 | 20.16 | 19.20 | 22,603 |
| Mar 28 2024 | 20.02 | 0.17 | 0.86% | 19.82 | 20.11 | 19.74 | 45,391 |
| Mar 27 2024 | 19.85 | 0.81 | 4.25% | 19.19 | 19.895 | 19.19 | 33,530 |
| Mar 26 2024 | 19.04 | -0.51 | -2.61% | 19.55 | 19.57 | 19.04 | 16,266 |
| Mar 25 2024 | 19.55 | -0.16 | -0.81% | 19.81 | 19.902 | 19.55 | 13,197 |
| Mar 22 2024 | 19.71 | -0.41 | -2.04% | 20.03 | 20.15 | 19.71 | 28,176 |
| Mar 21 2024 | 20.12 | 0.12 | 0.60% | 20.10 | 20.15 | 19.90 | 37,703 |
| Mar 20 2024 | 20.00 | 0.19 | 0.96% | 19.78 | 20.15 | 19.6458 | 42,253 |
| Mar 19 2024 | 19.81 | 0.37 | 1.90% | 19.43 | 19.96 | 19.43 | 20,132 |
| Mar 18 2024 | 19.44 | -0.38 | -1.92% | 19.89 | 20.025 | 19.43 | 52,424 |
| Mar 15 2024 | 19.82 | 0.08 | 0.41% | 19.61 | 20.195 | 19.61 | 82,448 |
| Mar 14 2024 | 19.74 | -0.07 | -0.35% | 19.70 | 19.90 | 19.5762 | 43,658 |
| Mar 13 2024 | 19.81 | 0.09 | 0.46% | 19.71 | 19.82 | 19.69 | 23,617 |
| Mar 12 2024 | 19.72 | 0.00 | 0.00% | 19.62 | 19.90 | 19.62 | 21,271 |
| Mar 11 2024 | 19.72 | -0.19 | -0.95% | 19.96 | 19.96 | 19.5425 | 14,661 |
| Mar 08 2024 | 19.91 | 0.04 | 0.20% | 20.11 | 20.11 | 19.87 | 54,084 |
| Mar 07 2024 | 19.87 | -0.12 | -0.60% | 20.00 | 20.09 | 19.62 | 71,956 |
