TRCFX Fund Historical Price Quotes NMFQS:TRCFX
Allocation--50% to 70% Equity | Popular Funds
$
↑
$0.00 (0.00%)
Last Updated: Feb 17, 2026
TRCFX Historical Data
You're viewing historical data for Popular Total Return C (TRCFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2025-12-24 | $31.59 | $31.59 | $31.59 | $31.59 | 0 |
| 2025-12-23 | $31.53 | $31.53 | $31.53 | $31.53 | 0 |
| 2025-12-22 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2025-12-19 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2025-12-18 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2025-12-17 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
| 2025-12-16 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2025-12-15 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2025-12-12 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2025-12-11 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2025-12-10 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2025-12-09 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2025-12-08 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2025-12-05 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2025-12-04 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2025-12-03 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2025-12-02 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2025-12-01 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2025-11-28 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2025-11-26 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2025-11-25 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2025-11-24 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2025-11-21 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2025-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-11-19 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2025-11-18 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2025-11-17 | $30.87 | $30.87 | $30.87 | $30.87 | 0 |
| 2025-11-14 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2025-11-13 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2025-11-12 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2025-11-11 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2025-11-10 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2025-11-07 | $31.03 | $31.03 | $31.03 | $31.03 | 0 |
| 2025-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-11-05 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
| 2025-11-04 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2025-11-03 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2025-10-31 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2025-10-30 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2025-10-29 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2025-10-28 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2025-10-27 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2025-10-24 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2025-10-23 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2025-10-22 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2025-10-21 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
| 2025-10-20 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2025-10-17 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2025-10-16 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2025-10-15 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |