TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.26	34.29	33.80	33.83	33.83	-1.66%	882,140
Feb 20, 2025	34.41	34.41	34.21	34.40	34.40	-0.06%	1,003,037
Feb 19, 2025	34.22	34.43	34.18	34.42	34.42	0.38%	792,338
Feb 18, 2025	34.33	34.33	34.12	34.29	34.29	-	829,371
Feb 14, 2025	34.38	34.41	34.27	34.29	34.29	-0.26%	513,099
Feb 13, 2025	34.05	34.38	34.00	34.38	34.38	1.24%	784,546
Feb 12, 2025	33.87	34.07	33.81	33.96	33.96	-0.70%	850,832
Feb 11, 2025	34.11	34.22	34.07	34.20	34.20	-0.09%	732,253
Feb 10, 2025	34.20	34.27	34.12	34.23	34.23	0.59%	743,472
Feb 7, 2025	34.36	34.42	33.97	34.03	34.03	-0.99%	933,274
Feb 6, 2025	34.46	34.46	34.17	34.37	34.37	-0.20%	855,345
Feb 5, 2025	34.32	34.44	34.17	34.44	34.44	0.23%	684,786
Feb 4, 2025	34.26	34.40	34.14	34.36	34.36	0.35%	550,487
Feb 3, 2025	34.00	34.40	33.88	34.24	34.24	-0.55%	1,025,532
Jan 31, 2025	34.65	34.85	34.40	34.43	34.43	-0.32%	662,427
Jan 30, 2025	34.40	34.63	34.34	34.54	34.54	0.29%	1,281,159
Jan 29, 2025	34.48	34.48	34.21	34.44	34.44	-0.55%	820,144
Jan 28, 2025	34.34	34.64	34.18	34.63	34.63	1.17%	776,758
Jan 27, 2025	33.88	34.23	33.88	34.23	34.23	-0.90%	742,106
Jan 24, 2025	34.60	34.66	34.46	34.54	34.54	-0.20%	518,319
Jan 23, 2025	34.38	34.61	34.27	34.61	34.61	0.52%	1,016,627
Jan 22, 2025	34.38	34.49	34.30	34.43	34.43	0.35%	739,078
Jan 21, 2025	34.03	34.31	33.96	34.31	34.31	1.48%	953,016
Jan 17, 2025	33.93	33.93	33.73	33.81	33.81	0.60%	597,097
Jan 16, 2025	33.66	33.68	33.49	33.61	33.61	-0.09%	883,152
Jan 15, 2025	33.67	33.68	33.39	33.64	33.64	1.26%	1,166,820
Jan 14, 2025	33.39	33.39	32.99	33.22	33.22	-0.09%	634,842
Jan 13, 2025	32.90	33.25	32.90	33.25	33.25	0.42%	602,934
Jan 10, 2025	33.42	33.42	33.03	33.11	33.11	-1.49%	840,618
Jan 8, 2025	33.47	33.61	33.33	33.61	33.61	0.42%	993,340
Jan 7, 2025	33.86	33.90	33.33	33.47	33.47	-0.68%	659,248
Jan 6, 2025	33.73	33.89	33.59	33.70	33.70	0.48%	1,021,111
Jan 3, 2025	33.32	33.57	33.27	33.54	33.54	1.15%	696,058
Jan 2, 2025	33.48	33.52	32.95	33.16	33.16	-0.33%	611,743
Dec 31, 2024	33.46	33.46	33.14	33.27	33.27	-0.27%	805,905
Dec 30, 2024	33.42	33.49	33.11	33.36	33.36	-0.98%	804,855
Dec 27, 2024	33.78	33.79	33.44	33.69	33.69	-0.82%	710,135
Dec 26, 2024	33.88	34.00	33.80	33.97	33.97	0.12%	696,727
Dec 24, 2024	33.70	33.93	33.66	33.93	33.93	0.83%	376,302
Dec 23, 2024	33.51	33.68	33.31	33.65	33.65	-0.12%	1,331,965
Dec 20, 2024	33.17	33.89	33.06	33.69	33.55	1.23%	823,316
Dec 19, 2024	33.51	33.58	33.26	33.28	33.14	0.06%	1,796,938
Dec 18, 2024	34.13	34.25	33.24	33.26	33.12	-2.43%	1,107,673
Dec 17, 2024	34.21	34.22	34.02	34.09	33.94	-0.73%	716,779
Dec 16, 2024	34.35	34.42	34.26	34.34	34.19	0.23%	709,018
Dec 13, 2024	34.47	34.47	34.18	34.26	34.11	-0.38%	945,824
Dec 12, 2024	34.52	34.56	34.38	34.39	34.24	-0.41%	567,462
Dec 11, 2024	34.48	34.59	34.42	34.53	34.38	0.61%	718,838
Dec 10, 2024	34.51	34.51	34.29	34.32	34.17	-0.35%	756,127
Dec 9, 2024	34.46	34.52	34.40	34.44	34.29	-0.17%	617,664
Dec 6, 2024	34.60	34.64	34.49	34.50	34.35	-0.12%	712,465
Dec 5, 2024	34.70	34.70	34.49	34.54	34.39	-0.49%	637,157
Dec 4, 2024	34.67	34.74	34.51	34.71	34.56	0.87%	814,144
Dec 3, 2024	34.39	34.44	34.29	34.41	34.26	0.12%	523,664
Dec 2, 2024	34.37	34.39	34.28	34.37	34.22	0.12%	475,087
Nov 29, 2024	34.21	34.38	34.16	34.33	34.18	0.44%	257,143
Nov 27, 2024	34.22	34.22	34.11	34.18	34.03	-0.09%	530,845
Nov 26, 2024	34.14	34.24	34.05	34.21	34.06	0.53%	965,125
Nov 25, 2024	34.08	34.14	33.91	34.03	33.88	0.41%	670,848
Nov 22, 2024	33.83	33.92	33.77	33.89	33.75	0.12%	645,667
Nov 21, 2024	33.93	33.93	33.50	33.85	33.71	0.56%	760,419
Nov 20, 2024	33.60	33.67	33.33	33.66	33.52	0.30%	1,014,833
Nov 19, 2024	33.27	33.61	33.22	33.56	33.42	0.30%	697,183
Nov 18, 2024	33.38	33.54	33.31	33.46	33.32	0.27%	533,479
Nov 15, 2024	33.78	33.78	33.27	33.37	33.23	-1.74%	1,000,342
Nov 14, 2024	34.28	34.28	33.91	33.96	33.82	-0.85%	741,611
Nov 13, 2024	34.26	34.37	34.13	34.25	34.10	-0.03%	1,122,262
Nov 12, 2024	34.30	34.33	34.12	34.26	34.11	-0.12%	639,465
Nov 11, 2024	34.33	34.37	34.23	34.30	34.15	-	803,082
Nov 8, 2024	34.19	34.35	34.13	34.30	34.15	0.41%	872,830
Nov 7, 2024	34.11	34.22	34.06	34.16	34.01	0.71%	651,782
Nov 6, 2024	33.88	33.93	33.61	33.92	33.78	2.17%	891,222
Nov 5, 2024	32.93	33.21	32.89	33.20	33.06	0.97%	746,572
Nov 4, 2024	32.93	33.02	32.75	32.88	32.74	-0.09%	550,404
Nov 1, 2024	32.89	33.14	32.88	32.91	32.77	0.61%	401,357
Oct 31, 2024	33.10	33.10	32.69	32.71	32.57	-1.95%	495,415
Oct 30, 2024	33.42	33.53	33.33	33.36	33.22	-0.21%	330,868
Oct 29, 2024	33.29	33.51	33.23	33.43	33.29	0.21%	571,287
Oct 28, 2024	33.44	33.45	33.33	33.36	33.22	0.27%	1,095,129
Oct 25, 2024	33.32	33.55	33.20	33.27	33.13	0.06%	608,555
Oct 24, 2024	33.39	33.39	33.19	33.25	33.11	-0.18%	496,236
Oct 23, 2024	33.49	33.49	33.10	33.31	33.17	-0.72%	341,477
Oct 22, 2024	33.50	33.66	33.49	33.55	33.41	-0.36%	440,371
Oct 21, 2024	33.66	33.70	33.47	33.67	33.53	-0.12%	442,883
Oct 18, 2024	33.65	33.74	33.56	33.71	33.57	0.39%	335,553
Oct 17, 2024	33.74	33.74	33.52	33.58	33.44	0.09%	417,856
Oct 16, 2024	33.45	33.55	33.36	33.55	33.41	0.24%	386,080
Oct 15, 2024	33.71	33.71	33.40	33.47	33.33	-0.83%	587,741
Oct 14, 2024	33.56	33.78	33.54	33.75	33.61	0.90%	271,671
Oct 11, 2024	33.25	33.47	33.25	33.45	33.31	0.63%	443,999
Oct 10, 2024	33.26	33.32	33.14	33.24	33.10	-0.21%	459,135
Oct 9, 2024	33.14	33.32	33.11	33.31	33.17	0.51%	990,116
Oct 8, 2024	32.95	33.14	32.94	33.14	33.00	0.94%	499,610
Oct 7, 2024	33.02	33.02	32.76	32.83	32.69	-0.91%	381,433
Oct 4, 2024	33.05	33.13	32.87	33.13	32.99	0.76%	472,540
Oct 3, 2024	32.85	33.00	32.79	32.88	32.74	-0.24%	327,365
Oct 2, 2024	32.87	33.00	32.73	32.96	32.82	0.03%	294,212
Oct 1, 2024	33.26	33.26	32.84	32.95	32.81	-0.90%	1,131,793
Sep 30, 2024	33.09	33.27	32.93	33.25	33.11	0.30%	487,938
Sep 27, 2024	33.25	33.30	33.06	33.15	33.01	-0.09%	325,356