TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.17	33.89	33.06	33.69	33.69	1.23%	823,316
Dec 19, 2024	33.51	33.58	33.26	33.28	33.28	0.06%	1,796,938
Dec 18, 2024	34.13	34.25	33.24	33.26	33.26	-2.43%	1,107,673
Dec 17, 2024	34.21	34.22	34.02	34.09	34.09	-0.73%	716,779
Dec 16, 2024	34.35	34.42	34.26	34.34	34.34	0.23%	709,018
Dec 13, 2024	34.47	34.47	34.18	34.26	34.26	-0.38%	945,824
Dec 12, 2024	34.52	34.56	34.38	34.39	34.39	-0.41%	567,462
Dec 11, 2024	34.48	34.59	34.42	34.53	34.53	0.61%	718,838
Dec 10, 2024	34.51	34.51	34.29	34.32	34.32	-0.35%	756,127
Dec 9, 2024	34.46	34.52	34.40	34.44	34.44	-0.17%	617,664
Dec 6, 2024	34.60	34.64	34.49	34.50	34.50	-0.12%	712,465
Dec 5, 2024	34.70	34.70	34.49	34.54	34.54	-0.49%	637,157
Dec 4, 2024	34.67	34.74	34.51	34.71	34.71	0.87%	814,144
Dec 3, 2024	34.39	34.44	34.29	34.41	34.41	0.12%	523,664
Dec 2, 2024	34.37	34.39	34.28	34.37	34.37	0.12%	475,087
Nov 29, 2024	34.21	34.38	34.16	34.33	34.33	0.44%	257,143
Nov 27, 2024	34.22	34.22	34.11	34.18	34.18	-0.09%	530,845
Nov 26, 2024	34.14	34.24	34.05	34.21	34.21	0.53%	965,125
Nov 25, 2024	34.08	34.14	33.91	34.03	34.03	0.41%	670,848
Nov 22, 2024	33.83	33.92	33.77	33.89	33.89	0.12%	645,667
Nov 21, 2024	33.93	33.93	33.50	33.85	33.85	0.56%	760,419
Nov 20, 2024	33.60	33.67	33.33	33.66	33.66	0.30%	1,014,833
Nov 19, 2024	33.27	33.61	33.22	33.56	33.56	0.30%	697,183
Nov 18, 2024	33.38	33.54	33.31	33.46	33.46	0.27%	533,479
Nov 15, 2024	33.78	33.78	33.27	33.37	33.37	-1.74%	1,000,342
Nov 14, 2024	34.28	34.28	33.91	33.96	33.96	-0.85%	741,611
Nov 13, 2024	34.26	34.37	34.13	34.25	34.25	-0.03%	1,122,262
Nov 12, 2024	34.30	34.33	34.12	34.26	34.26	-0.12%	639,465
Nov 11, 2024	34.33	34.37	34.23	34.30	34.30	-	803,082
Nov 8, 2024	34.19	34.35	34.13	34.30	34.30	0.41%	872,830
Nov 7, 2024	34.11	34.22	34.06	34.16	34.16	0.71%	651,782
Nov 6, 2024	33.88	33.93	33.61	33.92	33.92	2.17%	891,222
Nov 5, 2024	32.93	33.21	32.89	33.20	33.20	0.97%	746,572
Nov 4, 2024	32.93	33.02	32.75	32.88	32.88	-0.09%	550,404
Nov 1, 2024	32.89	33.14	32.88	32.91	32.91	0.61%	401,357
Oct 31, 2024	33.10	33.10	32.69	32.71	32.71	-1.95%	495,415
Oct 30, 2024	33.42	33.53	33.33	33.36	33.36	-0.21%	330,868
Oct 29, 2024	33.29	33.51	33.23	33.43	33.43	0.21%	571,287
Oct 28, 2024	33.44	33.45	33.33	33.36	33.36	0.27%	1,095,129
Oct 25, 2024	33.32	33.55	33.20	33.27	33.27	0.06%	608,555
Oct 24, 2024	33.39	33.39	33.19	33.25	33.25	-0.18%	496,236
Oct 23, 2024	33.49	33.49	33.10	33.31	33.31	-0.72%	341,477
Oct 22, 2024	33.50	33.66	33.49	33.55	33.55	-0.36%	440,371
Oct 21, 2024	33.66	33.70	33.47	33.67	33.67	-0.12%	442,883
Oct 18, 2024	33.65	33.74	33.56	33.71	33.71	0.39%	335,553
Oct 17, 2024	33.74	33.74	33.52	33.58	33.58	0.09%	417,856
Oct 16, 2024	33.45	33.55	33.36	33.55	33.55	0.24%	386,080
Oct 15, 2024	33.71	33.71	33.40	33.47	33.47	-0.83%	587,741
Oct 14, 2024	33.56	33.78	33.54	33.75	33.75	0.90%	271,671
Oct 11, 2024	33.25	33.47	33.25	33.45	33.45	0.63%	443,999
Oct 10, 2024	33.26	33.32	33.14	33.24	33.24	-0.21%	459,135
Oct 9, 2024	33.14	33.32	33.11	33.31	33.31	0.51%	990,116
Oct 8, 2024	32.95	33.14	32.94	33.14	33.14	0.94%	499,610
Oct 7, 2024	33.02	33.02	32.76	32.83	32.83	-0.91%	381,433
Oct 4, 2024	33.05	33.13	32.87	33.13	33.13	0.76%	472,540
Oct 3, 2024	32.85	33.00	32.79	32.88	32.88	-0.24%	327,365
Oct 2, 2024	32.87	33.00	32.73	32.96	32.96	0.03%	294,212
Oct 1, 2024	33.26	33.26	32.84	32.95	32.95	-0.90%	1,131,793
Sep 30, 2024	33.09	33.27	32.93	33.25	33.25	0.30%	487,938
Sep 27, 2024	33.25	33.30	33.06	33.15	33.15	-0.09%	325,356
Sep 26, 2024	33.24	33.24	33.05	33.18	33.18	0.67%	471,109
Sep 25, 2024	33.11	33.11	32.93	32.96	32.96	-0.39%	324,365
Sep 24, 2024	33.00	33.09	32.84	33.09	33.09	0.49%	571,560
Sep 23, 2024	32.94	32.99	32.86	32.93	32.93	0.24%	356,564
Sep 20, 2024	32.95	32.95	32.69	32.85	32.85	-0.45%	300,015
Sep 19, 2024	33.03	33.07	32.83	33.00	33.00	1.60%	327,644
Sep 18, 2024	32.64	32.91	32.44	32.48	32.48	-0.40%	468,404
Sep 17, 2024	32.78	32.78	32.47	32.61	32.61	-0.09%	460,744
Sep 16, 2024	32.61	32.66	32.49	32.64	32.64	0.06%	312,995
Sep 13, 2024	32.51	32.66	32.46	32.62	32.62	0.59%	319,325
Sep 12, 2024	32.29	32.46	32.10	32.43	32.43	0.62%	1,112,369
Sep 11, 2024	31.91	32.25	31.40	32.23	32.23	0.97%	453,006
Sep 10, 2024	31.86	31.92	31.63	31.92	31.92	0.54%	216,543
Sep 9, 2024	31.62	31.77	31.51	31.75	31.75	1.21%	330,387
Sep 6, 2024	31.86	31.92	31.31	31.37	31.37	-1.45%	340,251
Sep 5, 2024	31.91	31.99	31.66	31.83	31.83	-0.25%	530,397
Sep 4, 2024	31.90	32.09	31.82	31.91	31.91	-0.28%	400,828
Sep 3, 2024	32.46	32.46	31.88	32.00	32.00	-1.93%	397,557
Aug 30, 2024	32.52	32.63	32.27	32.63	32.63	0.80%	338,221
Aug 29, 2024	32.48	32.64	32.31	32.37	32.37	-	429,971
Aug 28, 2024	32.58	32.58	32.20	32.37	32.37	-0.61%	443,934
Aug 27, 2024	32.51	32.57	32.35	32.57	32.57	0.28%	407,394
Aug 26, 2024	32.70	32.70	32.41	32.48	32.48	-0.34%	440,829
Aug 23, 2024	32.55	32.63	32.33	32.59	32.59	0.87%	725,640
Aug 22, 2024	32.72	32.72	32.26	32.31	32.31	-0.83%	405,568
Aug 21, 2024	32.53	32.62	32.42	32.58	32.58	0.34%	413,419
Aug 20, 2024	32.52	32.56	32.38	32.47	32.47	-	358,074
Aug 19, 2024	32.27	32.49	32.20	32.47	32.47	0.74%	377,455
Aug 16, 2024	32.22	32.26	32.10	32.23	32.23	0.09%	400,421
Aug 15, 2024	32.00	32.20	31.91	32.20	32.20	1.55%	484,975
Aug 14, 2024	31.71	31.75	31.53	31.71	31.71	0.16%	440,753
Aug 13, 2024	31.37	31.66	31.30	31.66	31.66	1.54%	1,406,200
Aug 12, 2024	31.24	31.28	31.02	31.18	31.18	0.19%	389,120
Aug 9, 2024	31.03	31.18	30.87	31.12	31.12	0.32%	384,570
Aug 8, 2024	30.77	31.06	30.58	31.02	31.02	1.87%	386,248
Aug 7, 2024	31.01	31.12	30.40	30.45	30.45	-0.49%	806,115
Aug 6, 2024	30.58	31.08	30.49	30.60	30.60	0.43%	547,775
Aug 5, 2024	30.50	30.82	30.20	30.47	30.47	-2.90%	1,149,550
Aug 2, 2024	31.47	31.50	31.06	31.38	31.38	-1.48%	448,720
Aug 1, 2024	32.21	32.33	31.61	31.85	31.85	-0.69%	710,043