TCF.AX(TCF.AX)
TCF.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $5.76 | $5.76 | $5.72 | $5.73 | 2,678 |
| 8/13/2026 | $5.72 | $5.74 | $5.72 | $5.74 | 26,600 |
| 8/12/2026 | $5.75 | $5.78 | $5.73 | $5.73 | 21,716 |
| 8/11/2026 | $5.75 | $5.75 | $5.73 | $5.73 | 1,043 |
| 8/10/2026 | $5.74 | $5.75 | $5.73 | $5.73 | 14,560 |
| 8/7/2026 | $5.75 | $5.75 | $5.73 | $5.74 | 102 |
| 8/6/2026 | $5.74 | $5.75 | $5.74 | $5.75 | 813 |
| 8/5/2026 | $5.74 | $5.74 | $5.72 | $5.74 | 189 |
| 8/4/2026 | $5.74 | $5.74 | $5.70 | $5.74 | 5,625 |
| 8/3/2026 | $5.74 | $5.74 | $5.71 | $5.73 | 4,800 |
| 7/31/2026 | $5.77 | $5.77 | $5.74 | $5.74 | 12 |
| 7/30/2026 | $5.77 | $5.77 | $5.75 | $5.77 | 10,053 |
| 7/29/2026 | $5.77 | $5.78 | $5.77 | $5.78 | 5,346 |
| 7/28/2026 | $5.73 | $5.77 | $5.73 | $5.77 | 13,418 |
| 7/27/2026 | $5.71 | $5.74 | $5.70 | $5.73 | 6,850 |
| 7/24/2026 | $5.70 | $5.70 | $5.64 | $5.70 | 9,398 |
| 7/23/2026 | $5.76 | $5.76 | $5.69 | $5.71 | 9,129 |
| 7/22/2026 | $5.73 | $5.78 | $5.70 | $5.71 | 24,214 |
| 7/21/2026 | $5.76 | $5.76 | $5.73 | $5.73 | 3,252 |
| 7/20/2026 | $5.72 | $5.76 | $5.71 | $5.76 | 6,585 |
| 7/17/2026 | $5.77 | $5.77 | $5.72 | $5.72 | 16,886 |
| 7/16/2026 | $5.72 | $5.77 | $5.71 | $5.76 | 9,617 |
| 7/15/2026 | $5.72 | $5.78 | $5.72 | $5.78 | 10,627 |
| 7/14/2026 | $5.75 | $5.77 | $5.72 | $5.72 | 26,027 |
| 7/13/2026 | $5.77 | $5.78 | $5.72 | $5.78 | 16,100 |
| 7/10/2026 | $5.77 | $5.77 | $5.74 | $5.74 | 2,273 |
| 7/9/2026 | $5.78 | $5.78 | $5.72 | $5.72 | 10,327 |
| 7/8/2026 | $5.77 | $5.78 | $5.72 | $5.78 | 3,948 |
| 7/7/2026 | $5.75 | $5.75 | $5.74 | $5.75 | 14,212 |
| 7/6/2026 | $5.78 | $5.78 | $5.75 | $5.75 | 8,851 |
| 7/3/2026 | $5.78 | $5.78 | $5.75 | $5.75 | 1,391 |
| 7/2/2026 | $5.74 | $5.78 | $5.74 | $5.78 | 1,873 |
| 7/1/2026 | $5.77 | $5.77 | $5.70 | $5.70 | 37,234 |
| 6/30/2026 | $5.77 | $5.77 | $5.72 | $5.72 | 25,673 |
| 6/29/2026 | $5.80 | $5.80 | $5.72 | $5.80 | 12,921 |
| 6/26/2026 | $5.74 | $5.79 | $5.73 | $5.77 | 24,139 |
| 6/25/2026 | $5.79 | $5.79 | $5.74 | $5.74 | 34,207 |
| 6/24/2026 | $5.75 | $5.79 | $5.73 | $5.74 | 20,131 |
| 6/23/2026 | $5.79 | $5.79 | $5.75 | $5.76 | 27,990 |
| 6/22/2026 | $5.80 | $5.81 | $5.75 | $5.75 | 34,031 |
| 6/19/2026 | $5.79 | $5.79 | $5.74 | $5.79 | 17,576 |
| 6/18/2026 | $5.76 | $5.79 | $5.76 | $5.79 | 2,733 |
| 6/17/2026 | $5.74 | $5.79 | $5.74 | $5.75 | 9,372 |
| 6/16/2026 | $5.79 | $5.79 | $5.73 | $5.78 | 7,189 |
| 6/15/2026 | $5.79 | $5.80 | $5.72 | $5.72 | 13,176 |
| 6/12/2026 | $5.75 | $5.78 | $5.75 | $5.78 | 12,868 |
| 6/11/2026 | $5.78 | $5.78 | $5.72 | $5.78 | 26,592 |
| 6/10/2026 | $5.78 | $5.78 | $5.75 | $5.75 | 18,533 |
| 6/9/2026 | $5.78 | $5.78 | $5.77 | $5.78 | 3,609 |
| 6/5/2026 | $5.79 | $5.80 | $5.76 | $5.78 | 12,181 |
| 6/4/2026 | $5.73 | $5.80 | $5.73 | $5.79 | 9,673 |
| 6/3/2026 | $5.82 | $5.82 | $5.78 | $5.78 | 14,488 |
| 6/2/2026 | $5.80 | $5.82 | $5.80 | $5.80 | 17,612 |
| 6/1/2026 | $5.80 | $5.80 | $5.77 | $5.80 | 115 |
| 5/29/2026 | $5.81 | $5.81 | $5.78 | $5.80 | 4,180 |
| 5/28/2026 | $5.78 | $5.81 | $5.78 | $5.81 | 8,238 |
| 5/27/2026 | $5.82 | $5.84 | $5.82 | $5.84 | 6,676 |
| 5/26/2026 | $5.83 | $5.84 | $5.81 | $5.81 | 5,705 |
| 5/25/2026 | $5.80 | $5.85 | $5.80 | $5.82 | 3,871 |
| 5/22/2026 | $5.83 | $5.83 | $5.80 | $5.80 | 5,596 |
| 5/21/2026 | $5.82 | $5.82 | $5.80 | $5.80 | 3,071 |
| 5/20/2026 | $5.84 | $5.84 | $5.83 | $5.83 | 16 |
| 5/19/2026 | $5.77 | $5.84 | $5.77 | $5.84 | 15,546 |
| 5/18/2026 | $5.77 | $5.78 | $5.75 | $5.75 | 6,937 |