TCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	33.10	33.10	32.70	32.70	32.70	-1.98%	495,230
Oct 30, 2024	33.42	33.53	33.33	33.36	33.36	-0.21%	330,900
Oct 29, 2024	33.29	33.51	33.22	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%	608,600
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%	341,500
Oct 22, 2024	33.50	33.66	33.49	33.55	33.55	-0.36%	440,400
Oct 21, 2024	33.66	33.70	33.47	33.67	33.67	-0.12%	442,900
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%	417,900
Oct 16, 2024	33.45	33.55	33.36	33.55	33.55	0.24%	386,100
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%	271,700
Oct 11, 2024	33.25	33.47	33.25	33.45	33.45	0.63%	444,000
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%	327,400
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%	1,131,800
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%	325,400
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%	324,400
Sep 24, 2024	33.00	33.09	32.84	33.09	33.09	0.49%	571,600
Sep 23, 2024	32.94	32.99	32.86	32.93	32.93	0.24%	356,600
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%	313,000
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%	1,112,400
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%	330,400
Sep 6, 2024	31.86	31.92	31.31	31.37	31.37	-1.45%	340,300
Sep 5, 2024	31.91	31.98	31.66	31.83	31.83	-0.25%	530,400
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%	397,600
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	-	430,000
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%	407,400
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%	405,600
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	-	358,100
Aug 19, 2024	32.27	32.49	32.20	32.47	32.47	0.74%	377,500
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%	485,000
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	31.27	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%	384,600
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%	547,800
Aug 5, 2024	30.50	30.82	30.20	30.47	30.47	-2.90%	1,149,600
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
Jul 31, 2024	32.06	32.26	31.94	32.07	32.07	1.14%	378,900
Jul 30, 2024	31.83	31.90	31.48	31.71	31.71	0.06%	382,644
Jul 29, 2024	31.76	31.80	31.60	31.69	31.69	0.35%	253,100
Jul 26, 2024	31.41	31.79	31.41	31.58	31.58	1.09%	359,824
Jul 25, 2024	31.38	31.72	31.23	31.24	31.24	-0.19%	440,600
Jul 24, 2024	31.70	31.70	31.24	31.30	31.30	-1.97%	415,209
Jul 23, 2024	32.00	32.13	31.92	31.93	31.93	0.06%	420,446
Jul 22, 2024	31.79	31.93	31.70	31.91	31.91	1.27%	349,458
Jul 19, 2024	31.70	31.76	31.46	31.51	31.51	-0.66%	481,061
Jul 18, 2024	32.07	32.07	31.60	31.72	31.72	-0.88%	468,286
Jul 17, 2024	32.10	32.16	31.98	32.00	32.00	-1.20%	437,770
Jul 16, 2024	32.29	32.39	32.22	32.39	32.39	0.81%	484,076
Jul 15, 2024	32.29	32.29	32.03	32.13	32.13	-0.06%	306,875
Jul 12, 2024	32.05	32.34	32.01	32.15	32.15	0.66%	423,743
Jul 11, 2024	32.10	32.21	31.91	31.94	31.94	-0.44%	346,510
Jul 10, 2024	31.85	32.09	31.78	32.08	32.08	1.01%	492,169
Jul 9, 2024	31.89	31.89	31.72	31.76	31.76	-0.19%	443,773
Jul 8, 2024	31.93	31.93	31.76	31.82	31.82	-0.06%	454,192
Jul 5, 2024	31.68	31.85	31.62	31.84	31.84	0.60%	398,176
Jul 3, 2024	31.52	31.66	31.51	31.65	31.65	0.41%	344,800
Jul 2, 2024	31.31	31.52	31.28	31.52	31.52	0.41%	459,482
Jul 1, 2024	31.52	31.52	31.28	31.39	31.39	-0.06%	1,002,821
Jun 28, 2024	31.65	31.72	31.33	31.41	31.41	-0.41%	474,067
Jun 27, 2024	31.49	31.57	31.44	31.54	31.54	0.35%	397,718
Jun 26, 2024	31.33	31.46	31.27	31.43	31.43	0.13%	339,020
Jun 25, 2024	31.46	31.46	31.28	31.39	31.39	0.10%	421,879
Jun 24, 2024	31.45	31.59	31.36	31.36	31.36	-0.25%	420,380
Jun 21, 2024	31.53	31.53	31.37	31.44	31.44	-0.06%	404,938
Jun 20, 2024	31.53	31.55	31.34	31.46	31.46	-0.03%	781,257
Jun 18, 2024	31.48	31.48	31.39	31.47	31.47	0.22%	594,820
Jun 17, 2024	31.26	31.51	31.18	31.40	31.40	0.38%	611,493
Jun 14, 2024	31.20	31.28	31.08	31.28	31.28	0.10%	390,893
Jun 13, 2024	31.37	31.37	31.09	31.25	31.25	-0.03%	435,190
Jun 12, 2024	31.29	31.40	31.20	31.26	31.26	0.81%	488,555
Jun 11, 2024	30.87	31.01	30.74	31.01	31.01	0.29%	386,289