TCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	29.45	29.50	28.91	29.03	29.02	2.33%	16,229
Dec 17, 2025	29.67	29.67	28.29	28.37	28.36	-4.25%	18,365
Dec 16, 2025	29.71	29.86	29.25	29.63	29.61	-0.13%	7,691
Dec 15, 2025	30.09	30.14	29.62	29.67	29.65	-1.43%	11,068
Dec 12, 2025	31.83	31.83	30.00	30.10	30.08	-6.14%	28,226
Dec 11, 2025	31.36	32.07	30.90	32.07	32.05	1.16%	34,958
Dec 10, 2025	31.32	31.85	31.02	31.70	31.68	1.38%	12,208
Dec 9, 2025	31.30	31.52	31.24	31.27	31.25	-0.44%	12,671
Dec 8, 2025	31.52	31.52	31.29	31.41	31.39	0.35%	9,457
Dec 5, 2025	31.17	31.35	30.99	31.30	31.28	0.58%	7,251
Dec 4, 2025	30.63	31.19	30.54	31.12	31.10	2.64%	10,398
Dec 3, 2025	29.98	30.47	29.67	30.32	30.30	-1.05%	14,428
Dec 2, 2025	31.25	31.25	30.64	30.64	30.63	-1.23%	9,839
Dec 1, 2025	31.16	31.16	30.68	31.03	31.01	-1.18%	13,540
Nov 28, 2025	30.77	31.51	30.77	31.40	31.38	1.64%	5,802
Nov 26, 2025	30.43	31.08	30.43	30.89	30.87	2.96%	9,744
Nov 25, 2025	29.80	30.11	28.95	30.00	29.99	0.68%	12,580