Tortoise AI Infrastructure ETF (TCAI)
NYSE: TCAI · Real-Time Price · USD
36.24
+1.04 (2.95%)
At close: Mar 4, 2026, 4:00 PM EST
36.50
+0.26 (0.72%)
After-hours: Mar 4, 2026, 7:00 PM EST
TCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35.80 | 36.49 | 35.49 | 36.24 | 36.24 | 2.95% | 37,175 |
| Mar 3, 2026 | 35.70 | 38.34 | 34.44 | 35.20 | 35.20 | -5.20% | 96,122 |
| Mar 2, 2026 | 36.84 | 37.24 | 36.57 | 37.13 | 37.13 | 0.11% | 59,619 |
| Feb 27, 2026 | 37.25 | 37.40 | 36.63 | 37.09 | 37.09 | -0.38% | 79,097 |
| Feb 26, 2026 | 37.68 | 37.68 | 36.10 | 37.23 | 37.23 | -1.19% | 53,236 |
| Feb 25, 2026 | 37.58 | 37.98 | 37.44 | 37.68 | 37.68 | 1.76% | 65,661 |
| Feb 24, 2026 | 36.60 | 37.13 | 35.84 | 37.03 | 37.03 | 1.87% | 54,957 |
| Feb 23, 2026 | 36.50 | 36.72 | 36.00 | 36.35 | 36.35 | -0.47% | 58,538 |
| Feb 20, 2026 | 36.49 | 36.88 | 36.40 | 36.52 | 36.52 | 0.22% | 38,889 |
| Feb 19, 2026 | 35.94 | 36.44 | 35.87 | 36.44 | 36.44 | 1.28% | 40,548 |
| Feb 18, 2026 | 36.00 | 36.68 | 35.76 | 35.98 | 35.98 | 0.31% | 36,692 |
| Feb 17, 2026 | 35.83 | 36.32 | 35.40 | 35.87 | 35.87 | -0.77% | 53,400 |
| Feb 13, 2026 | 35.72 | 36.48 | 34.64 | 36.15 | 36.15 | 1.75% | 26,412 |
| Feb 12, 2026 | 36.64 | 36.86 | 35.36 | 35.53 | 35.53 | -1.09% | 36,856 |
| Feb 11, 2026 | 36.03 | 36.22 | 35.00 | 35.92 | 35.92 | 2.42% | 40,167 |
| Feb 10, 2026 | 35.54 | 35.62 | 35.05 | 35.07 | 35.07 | -1.46% | 31,951 |
| Feb 9, 2026 | 34.52 | 35.71 | 34.21 | 35.59 | 35.59 | 3.16% | 31,086 |
| Feb 6, 2026 | 33.01 | 34.50 | 32.70 | 34.50 | 34.50 | 6.32% | 34,987 |
| Feb 5, 2026 | 32.15 | 33.30 | 32.08 | 32.45 | 32.45 | -1.76% | 21,371 |
| Feb 4, 2026 | 34.50 | 34.50 | 32.14 | 33.03 | 33.03 | -4.84% | 33,191 |
| Feb 3, 2026 | 34.97 | 35.10 | 33.81 | 34.71 | 34.71 | 1.32% | 27,102 |
| Feb 2, 2026 | 33.40 | 34.50 | 33.40 | 34.26 | 34.26 | 2.03% | 51,785 |
| Jan 30, 2026 | 35.12 | 36.08 | 33.51 | 33.58 | 33.58 | -3.37% | 40,837 |
| Jan 29, 2026 | 35.16 | 35.30 | 34.04 | 34.75 | 34.75 | -0.37% | 36,607 |
| Jan 28, 2026 | 34.68 | 35.03 | 34.25 | 34.88 | 34.88 | 2.32% | 44,356 |
| Jan 27, 2026 | 33.45 | 34.11 | 33.23 | 34.09 | 34.09 | 3.52% | 23,064 |
| Jan 26, 2026 | 32.81 | 33.26 | 32.81 | 32.93 | 32.93 | 0.12% | 19,918 |
| Jan 23, 2026 | 32.80 | 32.96 | 32.32 | 32.89 | 32.89 | 0.25% | 17,492 |
| Jan 22, 2026 | 33.37 | 33.37 | 32.55 | 32.81 | 32.81 | 0.09% | 28,385 |
| Jan 21, 2026 | 32.44 | 33.00 | 32.09 | 32.78 | 32.78 | 1.96% | 15,428 |
| Jan 20, 2026 | 32.28 | 32.70 | 32.10 | 32.15 | 32.15 | -1.92% | 28,379 |
| Jan 16, 2026 | 32.34 | 32.91 | 32.34 | 32.78 | 32.78 | 2.31% | 34,378 |
| Jan 15, 2026 | 31.52 | 32.70 | 31.52 | 32.04 | 32.04 | 1.68% | 18,337 |
| Jan 14, 2026 | 31.92 | 31.92 | 31.33 | 31.51 | 31.51 | -1.32% | 41,653 |
| Jan 13, 2026 | 31.55 | 32.13 | 31.55 | 31.93 | 31.93 | 1.33% | 27,687 |
| Jan 12, 2026 | 31.09 | 31.63 | 31.03 | 31.51 | 31.51 | 2.47% | 19,712 |
| Jan 9, 2026 | 30.66 | 30.86 | 30.48 | 30.75 | 30.75 | 2.39% | 12,821 |
| Jan 8, 2026 | 31.00 | 31.00 | 29.86 | 30.03 | 30.03 | -3.38% | 12,776 |
| Jan 7, 2026 | 31.54 | 31.60 | 31.08 | 31.08 | 31.08 | -2.63% | 21,657 |
| Jan 6, 2026 | 31.26 | 31.92 | 30.72 | 31.92 | 31.92 | 2.70% | 20,398 |
| Jan 5, 2026 | 31.40 | 31.43 | 30.77 | 31.08 | 31.08 | 0.06% | 20,250 |
| Jan 2, 2026 | 30.19 | 31.06 | 30.17 | 31.06 | 31.06 | 4.61% | 14,499 |
| Dec 31, 2025 | 29.95 | 29.95 | 29.61 | 29.69 | 29.69 | -1.10% | 8,695 |
| Dec 30, 2025 | 30.18 | 30.18 | 29.87 | 30.02 | 30.00 | -0.40% | 14,791 |
| Dec 29, 2025 | 30.17 | 30.41 | 29.98 | 30.14 | 30.12 | -0.72% | 9,916 |
| Dec 26, 2025 | 30.55 | 30.55 | 30.18 | 30.36 | 30.34 | 0.03% | 8,504 |
| Dec 24, 2025 | 30.10 | 30.50 | 30.10 | 30.35 | 30.33 | 0.03% | 5,254 |
| Dec 23, 2025 | 30.20 | 30.34 | 30.13 | 30.34 | 30.32 | 0.70% | 9,101 |
| Dec 22, 2025 | 29.95 | 30.30 | 29.95 | 30.13 | 30.11 | 0.87% | 10,903 |
| Dec 19, 2025 | 29.78 | 30.16 | 29.66 | 29.87 | 29.85 | 2.89% | 6,660 |