Tortoise AI Infrastructure ETF (TCAI)
NYSE: TCAI · Real-Time Price · USD
38.92
+2.14 (5.82%)
At close: Apr 8, 2026, 4:00 PM EDT
38.00
-0.92 (-2.36%)
After-hours: Apr 8, 2026, 7:00 PM EDT
TCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 39.04 | 39.09 | 38.14 | 38.92 | 38.92 | 5.82% | 75,027 |
| Apr 7, 2026 | 36.05 | 36.78 | 35.89 | 36.78 | 36.78 | 1.29% | 77,746 |
| Apr 6, 2026 | 36.70 | 36.78 | 35.94 | 36.31 | 36.31 | 0.55% | 98,939 |
| Apr 2, 2026 | 34.57 | 36.20 | 34.42 | 36.11 | 36.11 | 0.47% | 50,827 |
| Apr 1, 2026 | 35.30 | 36.51 | 35.30 | 35.94 | 35.94 | 3.75% | 60,593 |
| Mar 31, 2026 | 33.70 | 34.79 | 33.40 | 34.64 | 34.64 | 4.49% | 56,365 |
| Mar 30, 2026 | 35.72 | 35.76 | 32.93 | 33.15 | 33.15 | -5.96% | 72,094 |
| Mar 27, 2026 | 35.04 | 35.71 | 35.04 | 35.25 | 35.25 | -0.20% | 21,294 |
| Mar 26, 2026 | 36.79 | 36.79 | 35.10 | 35.32 | 35.32 | -5.94% | 35,140 |
| Mar 25, 2026 | 37.52 | 37.93 | 37.27 | 37.55 | 37.55 | 0.81% | 54,985 |
| Mar 24, 2026 | 36.29 | 37.35 | 36.20 | 37.25 | 37.25 | 1.86% | 160,023 |
| Mar 23, 2026 | 36.00 | 37.31 | 36.00 | 36.57 | 36.57 | 3.51% | 40,924 |
| Mar 20, 2026 | 37.54 | 37.54 | 35.11 | 35.33 | 35.33 | -5.57% | 52,125 |
| Mar 19, 2026 | 36.00 | 37.68 | 35.88 | 37.41 | 37.41 | 1.28% | 23,978 |
| Mar 18, 2026 | 37.27 | 37.38 | 36.84 | 36.94 | 36.94 | 0.05% | 38,906 |
| Mar 17, 2026 | 36.78 | 37.20 | 36.65 | 36.92 | 36.92 | 0.38% | 39,347 |
| Mar 16, 2026 | 35.91 | 36.94 | 35.49 | 36.78 | 36.78 | 3.84% | 53,277 |
| Mar 13, 2026 | 35.54 | 36.27 | 35.37 | 35.42 | 35.42 | 0.31% | 24,279 |
| Mar 12, 2026 | 35.69 | 35.72 | 34.85 | 35.31 | 35.31 | -1.92% | 16,488 |
| Mar 11, 2026 | 35.97 | 36.23 | 35.50 | 36.00 | 36.00 | 0.73% | 28,776 |
| Mar 10, 2026 | 35.87 | 36.37 | 35.51 | 35.74 | 35.74 | 1.25% | 39,660 |
| Mar 9, 2026 | 34.00 | 35.40 | 33.43 | 35.30 | 35.30 | 3.31% | 55,781 |
| Mar 6, 2026 | 34.75 | 35.24 | 34.06 | 34.17 | 34.17 | -3.45% | 37,269 |
| Mar 5, 2026 | 36.36 | 36.36 | 34.53 | 35.39 | 35.39 | -2.35% | 48,081 |
| 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 |