Stock listing

NASDAQ:TCBIX 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:TCBIX

$9.81 USD -0.05 (-0.5%)

Close on Oct 30, 2026

Past 3 months +4.6% · daily closes, Jul 9, 2026 – Oct 30, 2026, adjusted for splits

Day range: $9.81 – $9.81 USDOct 30, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:TCBIX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Fri, Oct 30	$9.81	-0.05	-0.5%	$9.81	$9.81	$9.81
Thu, Oct 29	$9.86	+0.09	+0.9%	$9.86	$9.86	$9.86
Wed, Oct 28	$9.77	0.00	0.0%	$9.77	$9.77	$9.77
Tue, Oct 27	$9.77	+0.01	+0.1%	$9.77	$9.77	$9.77
Mon, Oct 26	$9.76	-0.01	-0.1%	$9.76	$9.76	$9.76
Fri, Oct 23	$9.77	-0.07	-0.7%	$9.77	$9.77	$9.77
Thu, Oct 22	$9.84	+0.15	+1.5%	$9.84	$9.84	$9.84
Wed, Oct 21	$9.69	-0.03	-0.3%	$9.69	$9.69	$9.69
Tue, Oct 20	$9.72	+0.09	+0.9%	$9.72	$9.72	$9.72
Mon, Oct 19	$9.63	-0.04	-0.4%	$9.63	$9.63	$9.63
Fri, Oct 16	$9.67	+0.01	+0.1%	$9.67	$9.67	$9.67
Thu, Oct 15	$9.66	+0.12	+1.3%	$9.66	$9.66	$9.66
Wed, Oct 14	$9.54	+0.02	+0.2%	$9.54	$9.54	$9.54
Tue, Oct 13	$9.52	+0.02	+0.2%	$9.52	$9.52	$9.52
Mon, Oct 12	$9.50	+0.05	+0.5%	$9.50	$9.50	$9.50
Fri, Oct 9	$9.45	-0.02	-0.2%	$9.45	$9.45	$9.45
Thu, Oct 8	$9.47	+0.07	+0.7%	$9.47	$9.47	$9.47
Wed, Oct 7	$9.40	-0.04	-0.4%	$9.40	$9.40	$9.40
Tue, Oct 6	$9.44	+0.04	+0.4%	$9.44	$9.44	$9.44
Mon, Oct 5	$9.40	+0.01	+0.1%	$9.40	$9.40	$9.40
Fri, Oct 2	$9.39	0.00	0.0%	$9.39	$9.39	$9.39
Thu, Oct 1	$9.39	+0.05	+0.5%	$9.39	$9.39	$9.39
Wed, Sep 30	$9.34	-0.05	-0.5%	$9.34	$9.34	$9.34
Tue, Sep 29	$9.39	-0.23	-2.4%	$9.39	$9.39	$9.39
Mon, Sep 28	$9.62	-0.05	-0.5%	$9.62	$9.62	$9.62
Fri, Sep 25	$9.67	+0.02	+0.2%	$9.67	$9.67	$9.67
Thu, Sep 24	$9.65	-0.04	-0.4%	$9.65	$9.65	$9.65
Wed, Sep 23	$9.69	-0.05	-0.5%	$9.69	$9.69	$9.69
Tue, Sep 22	$9.74	0.00	0.0%	$9.74	$9.74	$9.74
Mon, Sep 21	$9.74	+0.02	+0.2%	$9.74	$9.74	$9.74
Fri, Sep 18	$9.72	-0.07	-0.7%	$9.72	$9.72	$9.72
Thu, Sep 17	$9.79	+0.03	+0.3%	$9.79	$9.79	$9.79
Wed, Sep 16	$9.76	-0.09	-0.9%	$9.76	$9.76	$9.76
Tue, Sep 15	$9.85	-0.03	-0.3%	$9.85	$9.85	$9.85
Mon, Sep 14	$9.88	+0.04	+0.4%	$9.88	$9.88	$9.88
Fri, Sep 11	$9.84	+0.06	+0.6%	$9.84	$9.84	$9.84
Thu, Sep 10	$9.78	-0.04	-0.4%	$9.78	$9.78	$9.78
Wed, Sep 9	$9.82	-0.05	-0.5%	$9.82	$9.82	$9.82
Tue, Sep 8	$9.87	-0.05	-0.5%	$9.87	$9.87	$9.87
Fri, Sep 4	$9.92	-0.05	-0.5%	$9.92	$9.92	$9.92
Thu, Sep 3	$9.97	+0.03	+0.3%	$9.97	$9.97	$9.97
Wed, Sep 2	$9.94	+0.04	+0.4%	$9.94	$9.94	$9.94
Tue, Sep 1	$9.90	-0.01	-0.1%	$9.90	$9.90	$9.90
Mon, Aug 31	$9.91	-0.02	-0.2%	$9.91	$9.91	$9.91
Fri, Aug 28	$9.93	+0.02	+0.2%	$9.93	$9.93	$9.93
Thu, Aug 27	$9.91	+0.03	+0.3%	$9.91	$9.91	$9.91
Wed, Aug 26	$9.88	0.00	0.0%	$9.88	$9.88	$9.88
Tue, Aug 25	$9.88	-0.02	-0.2%	$9.88	$9.88	$9.88
Mon, Aug 24	$9.90	+0.02	+0.2%	$9.90	$9.90	$9.90
Fri, Aug 21	$9.88	+0.04	+0.4%	$9.88	$9.88	$9.88
Thu, Aug 20	$9.84	-0.05	-0.5%	$9.84	$9.84	$9.84
Wed, Aug 19	$9.89	+0.10	+1.0%	$9.89	$9.89	$9.89
Tue, Aug 18	$9.79	+0.02	+0.2%	$9.79	$9.79	$9.79
Mon, Aug 17	$9.77	-0.09	-0.9%	$9.77	$9.77	$9.77
Fri, Aug 14	$9.86	0.00	0.0%	$9.86	$9.86	$9.86
Thu, Aug 13	$9.86	+0.05	+0.5%	$9.86	$9.86	$9.86
Wed, Aug 12	$9.81	-0.01	-0.1%	$9.81	$9.81	$9.81
Tue, Aug 11	$9.82	+0.01	+0.1%	$9.82	$9.82	$9.82
Mon, Aug 10	$9.81	+0.01	+0.1%	$9.81	$9.81	$9.81
Fri, Aug 7	$9.80	+0.08	+0.8%	$9.80	$9.80	$9.80
Thu, Aug 6	$9.72	0.00	0.0%	$9.72	$9.72	$9.72
Wed, Aug 5	$9.72	-0.04	-0.4%	$9.72	$9.72	$9.72
Tue, Aug 4	$9.76	+0.09	+0.9%	$9.76	$9.76	$9.76
Mon, Aug 3	$9.67	+0.09	+0.9%	$9.67	$9.67	$9.67
Fri, Jul 31	$9.58	-0.01	-0.1%	$9.58	$9.58	$9.58
Thu, Jul 30	$9.59	+0.02	+0.2%	$9.59	$9.59	$9.59

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

The Covered Bridge Fund on 6ix

What it is: Mutual fund