TCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	30.55	30.55	30.18	30.36	30.36	0.03%	8,504
Dec 24, 2025	30.10	30.50	30.10	30.35	30.35	0.03%	5,221
Dec 23, 2025	30.20	30.34	30.13	30.34	30.34	0.70%	9,097
Dec 22, 2025	29.95	30.30	29.95	30.13	30.13	0.87%	10,903
Dec 19, 2025	29.78	30.16	29.66	29.87	29.87	2.89%	6,660
Dec 18, 2025	29.45	29.50	28.91	29.03	29.03	2.33%	16,229
Dec 17, 2025	29.67	29.67	28.29	28.37	28.37	-4.25%	18,365
Dec 16, 2025	29.71	29.86	29.25	29.63	29.63	-0.13%	7,691
Dec 15, 2025	30.09	30.14	29.62	29.67	29.67	-1.43%	11,068
Dec 12, 2025	31.83	31.83	30.00	30.10	30.10	-6.14%	28,226
Dec 11, 2025	31.36	32.07	30.90	32.07	32.07	1.16%	34,958
Dec 10, 2025	31.32	31.85	31.02	31.70	31.70	1.38%	12,208
Dec 9, 2025	31.30	31.52	31.24	31.27	31.27	-0.44%	12,671
Dec 8, 2025	31.52	31.52	31.29	31.41	31.41	0.35%	9,457
Dec 5, 2025	31.17	31.35	30.99	31.30	31.30	0.58%	7,251
Dec 4, 2025	30.63	31.19	30.54	31.12	31.12	2.64%	10,398
Dec 3, 2025	29.98	30.47	29.67	30.32	30.32	-1.05%	14,428
Dec 2, 2025	31.25	31.25	30.64	30.64	30.64	-1.23%	9,839
Dec 1, 2025	31.16	31.16	30.68	31.03	31.03	-1.18%	13,540
Nov 28, 2025	30.77	31.51	30.77	31.40	31.40	1.64%	5,802
Nov 26, 2025	30.43	31.08	30.43	30.89	30.89	2.96%	9,744
Nov 25, 2025	29.80	30.11	28.95	30.00	30.00	0.68%	12,580
Nov 24, 2025	29.01	29.93	28.77	29.80	29.80	5.23%	16,992
Nov 21, 2025	28.10	28.53	27.46	28.32	28.32	-0.49%	30,520
Nov 20, 2025	30.50	31.10	28.44	28.46	28.46	-4.28%	70,408
Nov 19, 2025	29.65	30.24	29.63	29.73	29.73	0.45%	6,504
Nov 18, 2025	29.37	29.80	28.90	29.60	29.60	0.44%	30,856
Nov 17, 2025	29.77	29.99	29.21	29.47	29.47	-1.11%	19,480
Nov 14, 2025	29.30	30.37	29.19	29.80	29.80	0.40%	33,873
Nov 13, 2025	31.04	31.25	29.55	29.68	29.68	-5.45%	86,618
Nov 12, 2025	31.93	31.93	31.39	31.39	31.39	-0.60%	50,307
Nov 11, 2025	32.33	32.59	31.40	31.58	31.58	-3.05%	19,310
Nov 10, 2025	32.75	33.19	32.28	32.58	32.58	1.31%	25,766
Nov 7, 2025	31.95	32.18	31.06	32.15	32.15	-0.61%	176,749
Nov 6, 2025	33.32	33.42	32.22	32.35	32.35	-3.08%	27,443
Nov 5, 2025	32.50	33.77	32.50	33.38	33.38	1.31%	53,582
Nov 4, 2025	32.75	33.21	32.34	32.95	32.95	-2.03%	39,643
Nov 3, 2025	33.00	33.92	33.00	33.63	33.63	2.26%	66,079
Oct 31, 2025	33.48	33.48	32.41	32.89	32.89	0.27%	24,594
Oct 30, 2025	32.97	33.22	32.55	32.80	32.80	-1.15%	48,122
Oct 29, 2025	32.95	33.44	32.85	33.18	33.18	2.04%	33,649
Oct 28, 2025	32.95	32.96	32.42	32.52	32.52	-0.19%	25,226
Oct 27, 2025	32.64	32.79	32.39	32.58	32.58	0.96%	52,257
Oct 24, 2025	32.04	32.34	31.98	32.27	32.27	3.56%	85,937
Oct 23, 2025	30.54	31.85	30.35	31.16	31.16	3.14%	35,073
Oct 22, 2025	30.93	31.15	29.52	30.21	30.21	-2.77%	63,362
Oct 21, 2025	32.00	32.00	30.85	31.07	31.07	-1.79%	25,083
Oct 20, 2025	32.00	32.11	31.64	31.64	31.64	0.30%	36,465
Oct 17, 2025	31.76	31.76	31.13	31.54	31.54	-0.97%	18,401
Oct 16, 2025	32.83	32.95	31.81	31.85	31.85	-2.24%	34,730