Stock listing

NASDAQ:TCBAX The Covered Bridge Fund Mutual Fund

Follow The Covered Bridge Fund into a list and get an email when it puts out news.

Share price · NASDAQ:TCBAX

$9.63 USD 0.00 (0.0%)

Close on Oct 15, 2026

Past 3 months +2.0% · daily closes, Jul 8, 2026 – Oct 15, 2026, adjusted for splits

Day range: $9.63 – $9.63 USDOct 15, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 15, 2026 – Oct 15, 2026

Daily closes

Last 3 months, Jul 15, 2026 – Oct 15, 2026 · NASDAQ:TCBAX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Thu, Oct 15	$9.63	0.00	0.0%	$9.63	$9.63	$9.63
Wed, Oct 14	$9.63	+0.02	+0.2%	$9.63	$9.63	$9.63
Tue, Oct 13	$9.61	+0.03	+0.3%	$9.61	$9.61	$9.61
Mon, Oct 12	$9.58	+0.04	+0.4%	$9.58	$9.58	$9.58
Fri, Oct 9	$9.54	-0.02	-0.2%	$9.54	$9.54	$9.54
Thu, Oct 8	$9.56	+0.07	+0.7%	$9.56	$9.56	$9.56
Wed, Oct 7	$9.49	-0.03	-0.3%	$9.49	$9.49	$9.49
Tue, Oct 6	$9.52	+0.04	+0.4%	$9.52	$9.52	$9.52
Mon, Oct 5	$9.48	0.00	0.0%	$9.48	$9.48	$9.48
Fri, Oct 2	$9.48	+0.01	+0.1%	$9.48	$9.48	$9.48
Thu, Oct 1	$9.47	+0.04	+0.4%	$9.47	$9.47	$9.47
Wed, Sep 30	$9.43	-0.04	-0.4%	$9.43	$9.43	$9.43
Tue, Sep 29	$9.47	-0.22	-2.3%	$9.47	$9.47	$9.47
Mon, Sep 28	$9.69	-0.06	-0.6%	$9.69	$9.69	$9.69
Fri, Sep 25	$9.75	+0.02	+0.2%	$9.75	$9.75	$9.75
Thu, Sep 24	$9.73	-0.04	-0.4%	$9.73	$9.73	$9.73
Wed, Sep 23	$9.77	-0.05	-0.5%	$9.77	$9.77	$9.77
Tue, Sep 22	$9.82	+0.01	+0.1%	$9.82	$9.82	$9.82
Mon, Sep 21	$9.81	+0.01	+0.1%	$9.81	$9.81	$9.81
Fri, Sep 18	$9.80	-0.07	-0.7%	$9.80	$9.80	$9.80
Thu, Sep 17	$9.87	+0.03	+0.3%	$9.87	$9.87	$9.87
Wed, Sep 16	$9.84	-0.09	-0.9%	$9.84	$9.84	$9.84
Tue, Sep 15	$9.93	-0.03	-0.3%	$9.93	$9.93	$9.93
Mon, Sep 14	$9.96	+0.04	+0.4%	$9.96	$9.96	$9.96
Fri, Sep 11	$9.92	+0.06	+0.6%	$9.92	$9.92	$9.92
Thu, Sep 10	$9.86	-0.04	-0.4%	$9.86	$9.86	$9.86
Wed, Sep 9	$9.90	-0.05	-0.5%	$9.90	$9.90	$9.90
Tue, Sep 8	$9.95	-0.05	-0.5%	$9.95	$9.95	$9.95
Fri, Sep 4	$10.00	-0.05	-0.5%	$10.00	$10.00	$10.00
Thu, Sep 3	$10.05	+0.03	+0.3%	$10.05	$10.05	$10.05
Wed, Sep 2	$10.02	+0.04	+0.4%	$10.02	$10.02	$10.02
Tue, Sep 1	$9.98	-0.01	-0.1%	$9.98	$9.98	$9.98
Mon, Aug 31	$9.99	-0.02	-0.2%	$9.99	$9.99	$9.99
Fri, Aug 28	$10.01	+0.02	+0.2%	$10.01	$10.01	$10.01
Thu, Aug 27	$9.99	+0.02	+0.2%	$9.99	$9.99	$9.99
Wed, Aug 26	$9.97	+0.01	+0.1%	$9.97	$9.97	$9.97
Tue, Aug 25	$9.96	-0.02	-0.2%	$9.96	$9.96	$9.96
Mon, Aug 24	$9.98	+0.02	+0.2%	$9.98	$9.98	$9.98
Fri, Aug 21	$9.96	+0.04	+0.4%	$9.96	$9.96	$9.96
Thu, Aug 20	$9.92	-0.05	-0.5%	$9.92	$9.92	$9.92
Wed, Aug 19	$9.97	+0.09	+0.9%	$9.97	$9.97	$9.97
Tue, Aug 18	$9.88	+0.03	+0.3%	$9.88	$9.88	$9.88
Mon, Aug 17	$9.85	-0.09	-0.9%	$9.85	$9.85	$9.85
Fri, Aug 14	$9.94	-0.01	-0.1%	$9.94	$9.94	$9.94
Thu, Aug 13	$9.95	+0.05	+0.5%	$9.95	$9.95	$9.95
Wed, Aug 12	$9.90	0.00	0.0%	$9.90	$9.90	$9.90
Tue, Aug 11	$9.90	+0.01	+0.1%	$9.90	$9.90	$9.90
Mon, Aug 10	$9.89	+0.01	+0.1%	$9.89	$9.89	$9.89
Fri, Aug 7	$9.88	+0.08	+0.8%	$9.88	$9.88	$9.88
Thu, Aug 6	$9.80	-0.01	-0.1%	$9.80	$9.80	$9.80
Wed, Aug 5	$9.81	-0.04	-0.4%	$9.81	$9.81	$9.81
Tue, Aug 4	$9.85	+0.10	+1.0%	$9.85	$9.85	$9.85
Mon, Aug 3	$9.75	+0.09	+0.9%	$9.75	$9.75	$9.75
Fri, Jul 31	$9.66	-0.01	-0.1%	$9.66	$9.66	$9.66
Thu, Jul 30	$9.67	+0.02	+0.2%	$9.67	$9.67	$9.67
Wed, Jul 29	$9.65	-0.04	-0.4%	$9.65	$9.65	$9.65
Tue, Jul 28	$9.69	+0.08	+0.8%	$9.69	$9.69	$9.69
Mon, Jul 27	$9.61	+0.08	+0.8%	$9.61	$9.61	$9.61
Fri, Jul 24	$9.53	+0.08	+0.8%	$9.53	$9.53	$9.53
Thu, Jul 23	$9.45	-0.08	-0.8%	$9.45	$9.45	$9.45
Wed, Jul 22	$9.53	+0.02	+0.2%	$9.53	$9.53	$9.53
Tue, Jul 21	$9.51	+0.03	+0.3%	$9.51	$9.51	$9.51
Mon, Jul 20	$9.48	-0.03	-0.3%	$9.48	$9.48	$9.48
Fri, Jul 17	$9.51	-0.06	-0.6%	$9.51	$9.51	$9.51
Thu, Jul 16	$9.57	+0.09	+0.9%	$9.57	$9.57	$9.57
Wed, Jul 15	$9.48	+0.05	+0.5%	$9.48	$9.48	$9.48

Ticker: NASDAQ:TCBAX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

The Covered Bridge Fund on 6ix

What it is: Mutual fund