TCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	47.51	48.19	47.06	47.17	47.17	1.68%	85,988
Jul 17, 2026	45.20	47.31	44.28	46.39	46.39	-0.56%	488,726
Jul 16, 2026	47.72	47.95	46.07	46.65	46.65	-5.14%	111,867
Jul 15, 2026	50.57	50.57	47.57	49.18	49.18	-2.21%	165,271
Jul 14, 2026	51.33	51.49	50.28	50.29	50.29	0.94%	38,279
Jul 13, 2026	50.44	50.75	49.49	49.82	49.82	-3.69%	71,887
Jul 10, 2026	51.59	52.11	51.06	51.73	51.73	-0.69%	56,107
Jul 9, 2026	52.52	53.29	51.97	52.09	52.09	2.74%	55,554
Jul 8, 2026	50.01	50.81	48.29	50.70	50.70	3.01%	89,894
Jul 7, 2026	50.22	50.22	47.79	49.22	49.22	-4.17%	115,187
Jul 6, 2026	50.99	52.63	50.99	51.36	51.36	3.15%	70,745
Jul 2, 2026	53.01	53.02	49.00	49.79	49.79	-5.61%	142,550
Jul 1, 2026	54.79	54.84	52.46	52.75	52.75	-5.67%	100,122
Jun 30, 2026	55.04	56.13	54.81	55.92	55.92	2.15%	59,574
Jun 29, 2026	54.05	54.98	52.06	54.74	54.74	1.62%	72,329
Jun 26, 2026	54.19	55.12	53.70	53.87	53.87	-4.33%	72,585
Jun 25, 2026	57.29	57.42	54.98	56.31	56.31	2.81%	93,191
Jun 24, 2026	55.61	55.66	53.79	54.77	54.77	-1.26%	105,063
Jun 23, 2026	54.77	56.29	54.19	55.47	55.47	-4.84%	145,778
Jun 22, 2026	58.10	58.63	57.57	58.29	58.29	2.42%	132,200
Jun 18, 2026	57.13	57.20	56.42	56.91	56.91	3.17%	108,070
Jun 17, 2026	55.00	56.72	54.69	55.16	55.16	1.12%	143,455
Jun 16, 2026	55.24	56.49	54.48	54.55	54.55	-1.28%	148,889
Jun 15, 2026	55.50	55.51	54.44	55.26	55.26	4.07%	210,477
Jun 12, 2026	51.76	53.46	51.74	53.10	53.10	2.39%	123,827
Jun 11, 2026	49.52	51.99	49.31	51.86	51.86	5.88%	161,480
Jun 10, 2026	50.49	51.23	48.77	48.98	48.98	-3.89%	108,641
Jun 9, 2026	52.97	53.49	48.35	50.96	50.96	-1.64%	169,304
Jun 8, 2026	52.20	54.92	51.11	51.81	51.81	1.87%	160,698
Jun 5, 2026	53.40	53.40	50.26	50.86	50.86	-7.39%	251,549
Jun 4, 2026	54.46	55.46	53.06	54.92	54.92	-2.45%	138,528
Jun 3, 2026	56.52	56.88	55.29	56.30	56.30	-0.27%	158,348
Jun 2, 2026	55.88	56.70	55.81	56.45	56.45	2.62%	154,249
Jun 1, 2026	54.54	55.68	53.80	55.01	55.01	1.31%	220,214
May 29, 2026	54.99	54.99	53.00	54.30	54.30	2.63%	236,129
May 28, 2026	52.95	53.66	52.14	52.91	52.91	0.04%	133,348
May 27, 2026	53.43	53.43	51.66	52.89	52.89	1.03%	151,564
May 26, 2026	51.67	52.70	51.54	52.35	52.35	4.32%	136,740
May 22, 2026	49.70	50.48	49.23	50.18	50.18	1.68%	137,700
May 21, 2026	47.57	49.35	47.57	49.35	49.35	4.25%	150,390
May 20, 2026	46.99	47.85	46.89	47.34	47.34	2.38%	89,285
May 19, 2026	45.78	46.84	44.49	46.24	46.24	-0.32%	174,979
May 18, 2026	48.52	48.90	45.52	46.39	46.39	-4.84%	226,536
May 15, 2026	48.58	49.14	48.16	48.75	48.75	-3.30%	92,721
May 14, 2026	49.66	50.53	49.66	50.42	50.41	0.93%	83,894
May 13, 2026	50.40	50.41	48.96	49.95	49.95	1.38%	127,461
May 12, 2026	49.39	49.56	47.50	49.27	49.27	-1.99%	172,530
May 11, 2026	49.08	50.75	48.91	50.27	50.27	3.14%	161,595
May 8, 2026	48.61	49.04	48.45	48.74	48.74	2.50%	142,124
May 7, 2026	49.75	49.75	47.15	47.55	47.55	-4.42%	147,803