Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TCBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 31.77 | -0.26 | -0.81% | 32.07 | 32.41 | 31.73 | 118,919 |
| Apr 16 2024 | 32.03 | -0.51 | -1.57% | 32.32 | 32.35 | 31.81 | 67,572 |
| Apr 15 2024 | 32.54 | -0.08 | -0.25% | 32.49 | 32.89 | 32.21 | 71,571 |
| Apr 12 2024 | 32.62 | 0.17 | 0.52% | 32.52 | 32.72 | 32.20 | 62,836 |
| Apr 11 2024 | 32.45 | 0.04 | 0.12% | 32.74 | 32.74 | 31.96 | 103,125 |
| Apr 10 2024 | 32.41 | -2.08 | -6.03% | 33.38 | 33.41 | 31.99 | 96,128 |
| Apr 09 2024 | 34.49 | 0.05 | 0.15% | 34.49 | 34.81 | 34.395 | 74,247 |
| Apr 08 2024 | 34.44 | 0.36 | 1.06% | 34.28 | 34.62 | 33.90 | 51,578 |
| Apr 05 2024 | 34.08 | -0.30 | -0.87% | 34.27 | 34.36 | 33.91 | 100,981 |
| Apr 04 2024 | 34.38 | 0.16 | 0.47% | 34.70 | 35.18 | 34.31 | 67,582 |
| Apr 03 2024 | 34.22 | -0.37 | -1.07% | 34.17 | 34.60 | 34.10 | 86,152 |
| Apr 02 2024 | 34.59 | -0.99 | -2.78% | 35.25 | 35.38 | 34.33 | 118,039 |
| Apr 01 2024 | 35.58 | -1.20 | -3.26% | 36.75 | 36.78 | 35.12 | 115,298 |
| Mar 28 2024 | 36.78 | 0.15 | 0.41% | 36.63 | 37.07 | 36.46 | 149,985 |
| Mar 27 2024 | 36.63 | 1.55 | 4.42% | 35.19 | 36.63 | 35.19 | 77,720 |
| Mar 26 2024 | 35.08 | 0.02 | 0.06% | 35.33 | 35.65 | 34.70 | 67,422 |
| Mar 25 2024 | 35.06 | 0.09 | 0.26% | 35.21 | 35.76 | 34.89 | 50,793 |
| Mar 22 2024 | 34.97 | -0.80 | -2.24% | 35.85 | 35.9899 | 34.96 | 126,632 |
| Mar 21 2024 | 35.77 | 0.52 | 1.48% | 35.38 | 35.96 | 35.03 | 131,648 |
| Mar 20 2024 | 35.25 | 1.58 | 4.69% | 33.45 | 35.755 | 33.32 | 104,467 |
| Mar 19 2024 | 33.67 | 0.11 | 0.33% | 33.60 | 34.09 | 33.60 | 100,828 |
| Mar 18 2024 | 33.56 | -0.93 | -2.70% | 34.43 | 34.54 | 33.46 | 116,661 |
| Mar 15 2024 | 34.49 | 1.07 | 3.20% | 33.41 | 34.56 | 33.41 | 359,066 |
| Mar 14 2024 | 33.42 | -1.34 | -3.86% | 34.53 | 34.53 | 33.28 | 122,180 |
| Mar 13 2024 | 34.76 | 0.15 | 0.43% | 34.42 | 35.334 | 34.42 | 141,403 |
| Mar 12 2024 | 34.61 | -0.33 | -0.94% | 34.76 | 34.76 | 34.09 | 182,579 |
| Mar 11 2024 | 34.94 | -0.45 | -1.27% | 35.27 | 35.475 | 34.87 | 67,200 |
| Mar 08 2024 | 35.39 | 0.16 | 0.45% | 35.97 | 36.07 | 35.11 | 76,474 |
| Mar 07 2024 | 35.23 | 0.28 | 0.80% | 35.32 | 36.075 | 34.83 | 99,023 |
| Mar 06 2024 | 34.95 | -1.32 | -3.64% | 36.27 | 36.27 | 34.055 | 467,097 |
| Mar 05 2024 | 36.27 | 1.13 | 3.22% | 34.86 | 36.735 | 34.75 | 209,274 |
| Mar 04 2024 | 35.14 | 2.07 | 6.26% | 34.94 | 37.39 | 34.22 | 523,979 |
| Mar 01 2024 | 33.07 | -0.34 | -1.02% | 33.21 | 33.84 | 32.535 | 107,618 |
| Feb 29 2024 | 33.41 | 0.35 | 1.06% | 33.88 | 34.23 | 33.28 | 92,929 |
| Feb 28 2024 | 33.06 | -0.38 | -1.14% | 33.11 | 33.3899 | 32.79 | 85,782 |
| Feb 27 2024 | 33.44 | 0.14 | 0.42% | 33.77 | 34.14 | 33.16 | 72,495 |
| Feb 26 2024 | 33.30 | -0.65 | -1.91% | 33.87 | 33.965 | 32.85 | 91,343 |
| Feb 23 2024 | 33.95 | 0.29 | 0.86% | 33.75 | 34.3192 | 33.32 | 79,636 |
| Feb 22 2024 | 33.66 | -0.55 | -1.61% | 34.05 | 34.34 | 33.45 | 89,157 |
| Feb 21 2024 | 34.21 | -0.74 | -2.12% | 34.75 | 34.81 | 34.01 | 77,651 |
| Feb 20 2024 | 34.95 | -0.25 | -0.71% | 34.66 | 35.53 | 34.415 | 121,435 |
| Feb 16 2024 | 35.20 | -0.73 | -2.03% | 35.47 | 35.94 | 35.16 | 84,718 |
| Feb 15 2024 | 35.93 | 1.34 | 3.87% | 34.92 | 36.10 | 34.81 | 108,716 |
| Feb 14 2024 | 34.59 | 0.11 | 0.32% | 34.90 | 35.29 | 34.0901 | 94,527 |
| Feb 13 2024 | 34.48 | -1.75 | -4.83% | 34.56 | 35.95 | 33.91 | 235,225 |
| Feb 12 2024 | 36.23 | 1.51 | 4.35% | 34.59 | 36.29 | 34.59 | 177,217 |
| Feb 09 2024 | 34.72 | 1.26 | 3.77% | 33.54 | 34.73 | 32.87 | 141,784 |
| Feb 08 2024 | 33.46 | -0.46 | -1.36% | 33.79 | 34.185 | 33.44 | 173,532 |
| Feb 07 2024 | 33.92 | -0.34 | -0.99% | 34.15 | 34.55 | 33.22 | 103,698 |
| Feb 06 2024 | 34.26 | -0.02 | -0.06% | 34.28 | 34.93 | 33.88 | 122,663 |
| Feb 05 2024 | 34.28 | -0.87 | -2.48% | 34.68 | 35.04 | 33.82 | 201,779 |
| Feb 02 2024 | 35.15 | -0.12 | -0.34% | 34.53 | 35.55 | 33.89 | 207,527 |
| Feb 01 2024 | 35.27 | -1.08 | -2.97% | 36.86 | 37.985 | 34.65 | 132,114 |
| Jan 31 2024 | 36.35 | -2.27 | -5.88% | 37.82 | 38.27 | 36.32 | 129,643 |
| Jan 30 2024 | 38.62 | -0.17 | -0.44% | 38.81 | 39.04 | 38.51 | 42,373 |
| Jan 29 2024 | 38.79 | 0.98 | 2.59% | 37.96 | 38.805 | 37.875 | 88,385 |
| Jan 26 2024 | 37.81 | -0.46 | -1.20% | 38.34 | 38.46 | 37.305 | 76,741 |
| Jan 25 2024 | 38.27 | -1.49 | -3.75% | 40.39 | 40.39 | 37.15 | 105,698 |
| Jan 24 2024 | 39.76 | -0.19 | -0.48% | 40.24 | 40.73 | 39.42 | 62,111 |
| Jan 23 2024 | 39.95 | -0.51 | -1.26% | 40.89 | 41.39 | 39.81 | 73,887 |
| Jan 22 2024 | 40.46 | 1.04 | 2.64% | 39.89 | 40.53 | 39.78 | 73,337 |
| Jan 19 2024 | 39.42 | 0.24 | 0.61% | 39.12 | 39.61 | 38.69 | 74,352 |
