Tortoise AI Infrastructure ETF (TCAI)
NYSE: TCAI · Real-Time Price · USD
31.54
-0.31 (-0.97%)
Oct 17, 2025, 4:00 PM EDT - Market closed
TCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 32.79 | 32.79 | 31.87 | 32.58 | 32.58 | 2.45% | 18,990 |
| Oct 14, 2025 | 31.40 | 32.30 | 31.02 | 31.80 | 31.80 | -0.90% | 28,449 |
| Oct 13, 2025 | 31.78 | 32.26 | 31.48 | 32.09 | 32.09 | 3.35% | 37,597 |
| Oct 10, 2025 | 32.25 | 32.52 | 30.87 | 31.05 | 31.05 | -2.73% | 44,477 |
| Oct 9, 2025 | 31.87 | 32.09 | 31.51 | 31.92 | 31.92 | 0.16% | 34,030 |
| Oct 8, 2025 | 31.15 | 31.87 | 31.15 | 31.87 | 31.87 | 2.59% | 42,756 |
| Oct 7, 2025 | 31.35 | 31.45 | 30.40 | 31.07 | 31.07 | -0.91% | 39,881 |
| Oct 6, 2025 | 31.45 | 31.60 | 31.17 | 31.35 | 31.35 | 1.67% | 46,244 |
| Oct 3, 2025 | 31.05 | 31.28 | 30.76 | 30.83 | 30.83 | 0.25% | 33,379 |
| Oct 2, 2025 | 30.94 | 31.19 | 30.50 | 30.76 | 30.76 | 1.07% | 40,370 |
| Oct 1, 2025 | 29.85 | 30.43 | 29.84 | 30.43 | 30.43 | 2.63% | 34,548 |
| Sep 30, 2025 | 29.60 | 29.69 | 29.34 | 29.65 | 29.65 | 1.16% | 17,539 |
| Sep 29, 2025 | 29.31 | 29.36 | 29.01 | 29.31 | 29.31 | 2.05% | 25,454 |
| Sep 26, 2025 | 28.59 | 28.81 | 28.48 | 28.72 | 28.72 | 0.10% | 11,710 |
| Sep 25, 2025 | 29.25 | 29.25 | 28.16 | 28.69 | 28.69 | -1.74% | 38,609 |
| Sep 24, 2025 | 28.99 | 29.50 | 28.99 | 29.20 | 29.20 | 0.43% | 26,858 |
| Sep 23, 2025 | 29.23 | 29.42 | 28.87 | 29.08 | 29.08 | -0.90% | 788,690 |
| Sep 22, 2025 | 28.74 | 29.34 | 28.65 | 29.34 | 29.34 | 2.05% | 14,536 |
| Sep 19, 2025 | 28.66 | 28.75 | 28.33 | 28.75 | 28.75 | 1.20% | 34,073 |
| Sep 18, 2025 | 28.50 | 29.17 | 28.30 | 28.41 | 28.41 | 0.92% | 12,383 |
| Sep 17, 2025 | 28.15 | 28.73 | 27.74 | 28.15 | 28.15 | 0.65% | 16,354 |
| Sep 16, 2025 | 28.26 | 28.61 | 27.84 | 27.97 | 27.97 | -0.27% | 27,643 |
| Sep 15, 2025 | 27.69 | 28.81 | 27.69 | 28.05 | 28.05 | 1.68% | 15,298 |
| Sep 12, 2025 | 27.70 | 28.29 | 27.49 | 27.58 | 27.58 | - | 12,939 |
| Sep 11, 2025 | 27.75 | 28.32 | 27.56 | 27.58 | 27.58 | 0.31% | 28,339 |
| Sep 10, 2025 | 27.25 | 27.57 | 27.15 | 27.49 | 27.49 | 4.07% | 25,113 |
| Sep 9, 2025 | 26.12 | 26.42 | 25.92 | 26.42 | 26.42 | 1.81% | 3,878 |
| Sep 8, 2025 | 26.10 | 26.29 | 25.81 | 25.95 | 25.95 | 0.13% | 13,262 |
| Sep 5, 2025 | 26.26 | 26.29 | 25.44 | 25.92 | 25.92 | 0.12% | 20,327 |
| Sep 4, 2025 | 25.78 | 25.89 | 25.74 | 25.89 | 25.89 | 1.13% | 3,547 |
| Sep 3, 2025 | 25.71 | 25.71 | 25.45 | 25.60 | 25.60 | -0.01% | 7,467 |
| Sep 2, 2025 | 25.40 | 26.16 | 25.23 | 25.60 | 25.60 | -0.14% | 4,487 |
| Aug 29, 2025 | 26.11 | 26.11 | 25.60 | 25.64 | 25.64 | -1.80% | 6,116 |
| Aug 28, 2025 | 25.92 | 26.25 | 25.92 | 26.11 | 26.11 | 2.11% | 8,899 |
| Aug 27, 2025 | 25.49 | 26.19 | 25.49 | 25.57 | 25.57 | 0.35% | 6,646 |
| Aug 26, 2025 | 25.09 | 25.49 | 25.09 | 25.48 | 25.48 | 1.23% | 14,321 |
| Aug 25, 2025 | 25.20 | 25.29 | 25.17 | 25.17 | 25.17 | -0.24% | 7,737 |
| Aug 22, 2025 | 24.82 | 25.57 | 24.82 | 25.23 | 25.23 | 1.65% | 16,694 |
| Aug 21, 2025 | 24.98 | 24.98 | 24.81 | 24.82 | 24.82 | -0.40% | 7,893 |
| Aug 20, 2025 | 24.85 | 24.92 | 24.45 | 24.92 | 24.92 | -0.24% | 13,151 |
| Aug 19, 2025 | 25.40 | 25.40 | 24.90 | 24.98 | 24.98 | -1.52% | 17,761 |
| Aug 18, 2025 | 25.38 | 25.39 | 25.25 | 25.37 | 25.37 | 0.32% | 7,069 |
| Aug 15, 2025 | 25.30 | 25.35 | 25.12 | 25.29 | 25.29 | -0.25% | 11,138 |
| Aug 14, 2025 | 25.35 | 25.50 | 25.19 | 25.35 | 25.35 | -0.30% | 13,606 |
| Aug 13, 2025 | 25.86 | 25.87 | 25.19 | 25.43 | 25.43 | -1.11% | 26,332 |
| Aug 12, 2025 | 25.50 | 25.71 | 25.40 | 25.71 | 25.71 | 2.35% | 17,545 |
| Aug 11, 2025 | 25.40 | 25.40 | 25.12 | 25.12 | 25.12 | -0.76% | 40,945 |
| Aug 8, 2025 | 25.52 | 25.80 | 25.26 | 25.31 | 25.31 | 0.03% | 15,697 |