ASX · TCF · stock
360 Capital Mortgage REIT (TCF) stock price history
Every ASX trading session of 360 Capital Mortgage REIT from Oct 17, 2006 to Sep 28, 2026: 5,046 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TCF adjusted close, 2006 to 2026
- A$5.72
- All time high, 2026
- A$5.73
- 52 week high, A$4.14 low
- 5,046
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
TCF key facts
- 360 Capital Mortgage REIT (TCF) closed at A$4.57 on Sep 28, 2026 on ASX.
- TCF's all time high close is A$5.72, set on Jul 30, 2026; its all time low close is A$1.54 on Mar 10, 2009.
- TCF's 52 week range is A$4.14 to A$5.73.
- TCF returned -14.7% over the year to Sep 28, 2026 and +20.4% over five years.
- Over ten years TCF returned +46%, +3.8% a year compounded.
- TCF's deepest drawdown was -42.5% from Jan 2, 2008 to Mar 10, 2009.
- DataCedar holds 5,046 daily sessions of TCF history from Oct 17, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TCF price chart, 2006 to 2026
TCF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | -18.5% |
| 6 months | -16.1% |
| Year to date | -15.0% |
| 1 year | -14.7% |
| 3 years | +17.6% |
| 5 years | +20.4% |
| 10 years | +45.7% |
| Since Oct 17, 2006 | +80.6% |
| Compound annual growth, 19.9 years | +3.0% |
TCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.72 on Jul 30, 2026
- All time low close
- A$1.54 on Mar 10, 2009
- 52 week high
- A$5.73 on Aug 12, 2026
- 52 week low
- A$4.14 on Sep 28, 2026
- Deepest drawdown
- -42.5% from Jan 2, 2008 to Mar 10, 2009, recovered Nov 11, 2012
- Best single session
- +12.9% on Mar 26, 2020
- Worst single session
- -15.8% on Mar 22, 2020
- Volatility, 1 year annualised
- 15.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2009, +33%
- Worst calendar year
- 2008, -41%
TCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 17, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$5.37 | A$5.73 | A$4.14 | A$4.57 | -15.0% | 3M | 188 |
| 2025 | A$4.91 | A$5.63 | A$4.80 | A$5.38 | +9.5% | 3M | 253 |
| 2024 | A$3.90 | A$4.95 | A$3.76 | A$4.91 | +26.0% | 1.2M | 254 |
| 2023 | A$3.87 | A$3.93 | A$3.51 | A$3.90 | +0.8% | 622.9K | 252 |
| 2022 | A$3.86 | A$3.94 | A$3.29 | A$3.87 | +0.2% | 519.8K | 251 |
| 2021 | A$3.75 | A$3.87 | A$3.42 | A$3.86 | +5.6% | 616.8K | 254 |
| 2020 | A$3.50 | A$3.69 | A$2.37 | A$3.66 | +2.8% | 768.5K | 255 |
| 2019 | A$3.26 | A$3.64 | A$3.21 | A$3.56 | +8.9% | 827.4K | 253 |
| 2018 | A$3.23 | A$3.36 | A$3.11 | A$3.26 | +0.9% | 790.2K | 253 |
| 2017 | A$3.11 | A$3.28 | A$3.11 | A$3.23 | +4.0% | 525.1K | 252 |
| 2016 | A$3.13 | A$3.24 | A$2.93 | A$3.11 | -0.2% | 510.7K | 253 |
| 2015 | A$3.25 | A$3.36 | A$3.03 | A$3.12 | -5.3% | 693.4K | 255 |
| 2014 | A$3.03 | A$3.32 | A$3.03 | A$3.29 | +8.6% | 234.4K | 253 |
| 2013 | A$2.80 | A$3.04 | A$2.79 | A$3.03 | +8.2% | 165.2K | 253 |
| 2012 | A$2.54 | A$2.80 | A$2.49 | A$2.80 | +10.1% | 220.2K | 253 |
| 2011 | A$2.46 | A$2.57 | A$2.33 | A$2.54 | +3.1% | 235K | 248 |
| 2010 | A$2.11 | A$2.46 | A$2.11 | A$2.46 | +17.0% | 132.1K | 253 |
| 2009 | A$1.58 | A$2.15 | A$1.54 | A$2.11 | +32.9% | 189.8K | 254 |
| 2008 | A$2.68 | A$2.68 | A$1.58 | A$1.58 | -41.0% | 132K | 254 |
| 2007 | A$2.55 | A$2.68 | A$2.49 | A$2.68 | +5.1% | 351.8K | 253 |
| 2006 | A$2.50 | A$2.58 | A$2.48 | A$2.55 | n/a | 150.5K | 52 |
TCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$4.57 | -14.6% |
| August 2026 | A$5.35 | -5.9% |
| July 2026 | A$5.69 | +1.2% |
| June 2026 | A$5.62 | -0.3% |
| May 2026 | A$5.64 | +1.4% |
| April 2026 | A$5.56 | +1.1% |
| March 2026 | A$5.50 | +0.2% |
| February 2026 | A$5.49 | +0.9% |
| January 2026 | A$5.44 | +1.2% |
| December 2025 | A$5.38 | +3.9% |
| November 2025 | A$5.18 | -1.1% |
| October 2025 | A$5.23 | -2.5% |
About the TCF data
Daily bars. 5,046 sessions from Oct 17, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TCF share price history
