T. Rowe Price Active Core International Equity ETF (TACN)
NYSEARCA: TACN · Real-Time Price · USD
27.76
+0.25 (0.91%)
May 8, 2026, 4:00 PM EDT - Market closed
TACN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.91% | 97 |
| May 7, 2026 | 27.88 | 27.88 | 27.51 | 27.51 | 27.51 | -1.71% | 952 |
| May 6, 2026 | 28.02 | 28.02 | 27.99 | 27.99 | 27.99 | 2.70% | 1,663 |
| May 5, 2026 | 27.15 | 27.31 | 27.15 | 27.25 | 27.25 | 1.47% | 6,447 |
| May 4, 2026 | 27.07 | 27.17 | 26.85 | 26.86 | 26.86 | -1.49% | 3,045 |
| May 1, 2026 | 27.28 | 27.47 | 27.24 | 27.27 | 27.27 | -0.23% | 2,862 |
| Apr 30, 2026 | 27.17 | 27.33 | 27.17 | 27.33 | 27.33 | 2.69% | 149 |
| Apr 29, 2026 | 26.79 | 26.79 | 26.61 | 26.61 | 26.61 | -1.04% | 531 |
| Apr 28, 2026 | 26.96 | 26.96 | 26.89 | 26.89 | 26.89 | -0.39% | 1,158 |
| Apr 27, 2026 | 27.16 | 27.16 | 27.00 | 27.00 | 27.00 | -0.41% | 428 |
| Apr 24, 2026 | 27.07 | 27.15 | 27.05 | 27.11 | 27.11 | 0.50% | 1,958 |
| Apr 23, 2026 | 27.17 | 27.17 | 26.97 | 26.97 | 26.97 | -0.79% | 2,321 |
| Apr 22, 2026 | 27.20 | 27.24 | 27.19 | 27.19 | 27.19 | 0.33% | 2,553 |
| Apr 21, 2026 | 27.35 | 27.37 | 27.10 | 27.10 | 27.10 | -2.14% | 875 |
| Apr 20, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.45% | 81 |
| Apr 17, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.01% | 43 |
| Apr 16, 2026 | 27.58 | 27.58 | 27.54 | 27.54 | 27.54 | -0.40% | 1,019 |
| Apr 15, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.14% | 405 |
| Apr 14, 2026 | 27.68 | 27.97 | 27.68 | 27.69 | 27.69 | 0.71% | 4,875 |
| Apr 13, 2026 | 27.18 | 27.49 | 27.18 | 27.49 | 27.49 | 0.54% | 3,882 |
| Apr 10, 2026 | 27.39 | 27.39 | 27.34 | 27.34 | 27.34 | 0.12% | 2,182 |
| Apr 9, 2026 | 27.32 | 27.32 | 27.31 | 27.31 | 27.31 | -0.04% | 129 |
| Apr 8, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 4.38% | 22 |
| Apr 7, 2026 | 26.08 | 26.18 | 26.08 | 26.18 | 26.18 | -0.74% | 190 |
| Apr 6, 2026 | 26.35 | 26.37 | 26.35 | 26.37 | 26.37 | 0.46% | 1,033 |
| Apr 2, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.56% | 126 |
| Apr 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.62% | 23 |
| Mar 31, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 3.14% | 16 |
| Mar 30, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.24% | 91 |
| Mar 27, 2026 | 25.30 | 25.30 | 25.24 | 25.25 | 25.25 | -0.45% | 1,941 |
| Mar 26, 2026 | 25.53 | 25.53 | 25.36 | 25.36 | 25.36 | -2.10% | 5,159 |
| Mar 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.30% | 50 |
| Mar 24, 2026 | 25.58 | 25.58 | 25.57 | 25.57 | 25.57 | -0.79% | 1,102 |
| Mar 23, 2026 | 25.77 | 25.85 | 25.73 | 25.78 | 25.77 | 1.94% | 2,699 |
| Mar 20, 2026 | 25.59 | 25.59 | 25.29 | 25.29 | 25.29 | -2.49% | 2,647 |
| Mar 19, 2026 | 25.49 | 25.93 | 25.49 | 25.93 | 25.93 | -0.17% | 806 |
| Mar 18, 2026 | 26.25 | 26.25 | 25.98 | 25.98 | 25.98 | -1.57% | 1,351 |
| Mar 17, 2026 | 26.50 | 26.50 | 26.39 | 26.39 | 26.39 | 0.50% | 1,246 |
| Mar 16, 2026 | 26.20 | 26.26 | 26.19 | 26.26 | 26.26 | 1.57% | 949 |
| Mar 13, 2026 | 26.21 | 26.21 | 25.85 | 25.86 | 25.86 | -1.00% | 3,500 |
| Mar 12, 2026 | 26.17 | 26.17 | 26.12 | 26.12 | 26.12 | -1.34% | 214 |
| Mar 11, 2026 | 26.57 | 26.57 | 26.47 | 26.47 | 26.47 | -0.35% | 891 |
| Mar 10, 2026 | 26.72 | 26.94 | 26.56 | 26.56 | 26.56 | 0.83% | 5,328 |
| Mar 9, 2026 | 25.85 | 26.35 | 25.85 | 26.35 | 26.35 | -0.01% | 9,777 |
| Mar 6, 2026 | 26.25 | 26.44 | 26.25 | 26.35 | 26.35 | -0.73% | 1,798 |
| Mar 5, 2026 | 26.75 | 26.80 | 26.43 | 26.54 | 26.54 | -2.40% | 3,793 |
| Mar 4, 2026 | 27.12 | 27.21 | 27.01 | 27.20 | 27.20 | 1.36% | 3,896 |
| Mar 3, 2026 | 26.53 | 26.97 | 26.34 | 26.83 | 26.83 | -3.20% | 3,513 |
| Mar 2, 2026 | 27.62 | 27.81 | 27.62 | 27.72 | 27.72 | -1.92% | 4,253 |
| Feb 27, 2026 | 29.66 | 29.66 | 28.25 | 28.26 | 28.26 | -0.11% | 11,953 |