Other US listings · TSCFY · stock
Tisco Financial Group Public Co Limited/ADR (TSCFY) stock price history
Every Other US listings trading session of Tisco Financial Group Public Co Limited/ADR from Jul 12, 2013 to Jul 17, 2026: 3,273 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSCFY adjusted close, 2013 to 2026
- $30.50
- All time high, 2026
- $30.50
- 52 week high, $28.16 low
- 3,273
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
TSCFY key facts
- Tisco Financial Group Public Co Limited/ADR (TSCFY) closed at $30.50 on Jul 17, 2026 on Other US listings.
- TSCFY's all time high close is $30.50, set on Apr 30, 2026; its all time low close is $4.38 on Aug 26, 2015.
- TSCFY's 52 week range is $28.16 to $30.50.
- TSCFY returned +8.3% over the year to Jul 17, 2026 and +68.6% over five years.
- Over ten years TSCFY returned +402%, +17.5% a year compounded.
- TSCFY's deepest drawdown was -39.1% from May 28, 2020 to Sep 23, 2020.
- DataCedar holds 3,273 daily sessions of TSCFY history from Jul 12, 2013, adjusted for splits and dividends, served by the API under a key.
TSCFY price chart, 2013 to 2026
TSCFY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +6.1% |
| 6 months | +6.1% |
| Year to date | +6.1% |
| 1 year | +8.3% |
| 3 years | +42.9% |
| 5 years | +68.6% |
| 10 years | +402.3% |
| Since Jul 12, 2013 | +496.2% |
| Compound annual growth, 13.0 years | +14.7% |
TSCFY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.50 on Apr 30, 2026
- All time low close
- $4.38 on Aug 26, 2015
- 52 week high
- $30.50 on Apr 30, 2026
- 52 week low
- $28.16 on Jul 17, 2025
- Deepest drawdown
- -39.1% from May 28, 2020 to Sep 23, 2020, recovered Apr 28, 2021
- Best single session
- +60.7% on Apr 29, 2019
- Worst single session
- -32.1% on May 29, 2020
- Volatility, 1 year annualised
- 6.3%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2013
- 6.0×
- Best calendar year
- 2019, +122%
- Worst calendar year
- 2020, -11%
TSCFY 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. 2013 starts on Jul 12, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.75 | $30.50 | $28.75 | $30.50 | +6.1% | 0 | 135 |
| 2025 | $22.65 | $28.75 | $22.65 | $28.75 | +26.9% | 2.8K | 250 |
| 2024 | $21.79 | $26.23 | $20.56 | $22.65 | +3.9% | 2.9K | 252 |
| 2023 | $17.91 | $23.66 | $17.91 | $21.79 | +21.7% | 18.6K | 250 |
| 2022 | $19.43 | $20.82 | $17.91 | $17.91 | -7.8% | 649 | 251 |
| 2021 | $16.96 | $20.55 | $16.96 | $19.43 | +14.6% | 10.6K | 252 |
| 2020 | $18.97 | $20.47 | $12.46 | $16.96 | -10.6% | 1K | 253 |
| 2019 | $8.56 | $18.97 | $8.56 | $18.97 | +121.7% | 3.5K | 252 |
| 2018 | $7.78 | $8.56 | $7.78 | $8.56 | +10.0% | 0 | 251 |
| 2017 | $7.31 | $7.78 | $7.31 | $7.78 | +6.3% | 0 | 251 |
| 2016 | $4.38 | $7.31 | $4.38 | $7.31 | +66.8% | 6.2K | 252 |
| 2015 | $4.85 | $5.37 | $4.38 | $4.38 | -9.7% | 1.2K | 252 |
| 2014 | $4.52 | $5.51 | $4.52 | $4.85 | +7.3% | 400 | 252 |
| 2013 | $5.12 | $5.12 | $4.52 | $4.52 | n/a | 17.6K | 120 |
TSCFY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $30.50 | 0.0% |
| June 2026 | $30.50 | 0.0% |
| May 2026 | $30.50 | 0.0% |
| April 2026 | $30.50 | +6.1% |
| March 2026 | $28.75 | 0.0% |
| February 2026 | $28.75 | 0.0% |
| January 2026 | $28.75 | 0.0% |
| December 2025 | $28.75 | 0.0% |
| November 2025 | $28.75 | 0.0% |
| October 2025 | $28.75 | 0.0% |
| September 2025 | $28.75 | +2.1% |
| August 2025 | $28.16 | 0.0% |
About the TSCFY data
Daily bars. 3,273 sessions from Jul 12, 2013 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 Jul 12, 2013, 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/TSCFY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TSCFY share price history
