Tortoise AI Infrastructure ETF (TCAI)
NYSE: TCAI · Real-Time Price · USD
44.04
-1.06 (-2.35%)
At close: Sep 1, 2026, 4:00 PM EDT
44.10
+0.06 (0.14%)
After-hours: Sep 1, 2026, 4:25 PM EDT
TCAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 44.45 | 44.62 | 43.74 | 44.05 | - | -2.33% | 48,061 |
| Aug 31, 2026 | 44.77 | 45.10 | 44.61 | 45.10 | 45.10 | 0.62% | 39,176 |
| Aug 28, 2026 | 46.12 | 46.33 | 44.77 | 44.82 | 44.82 | -4.31% | 121,360 |
| Aug 27, 2026 | 47.28 | 47.45 | 46.17 | 46.84 | 46.84 | 0.97% | 57,115 |
| Aug 26, 2026 | 45.74 | 46.48 | 45.74 | 46.39 | 46.39 | 1.75% | 51,710 |
| Aug 25, 2026 | 46.22 | 46.25 | 45.53 | 45.59 | 45.59 | 1.04% | 71,967 |
| Aug 24, 2026 | 45.46 | 45.48 | 44.23 | 45.12 | 45.12 | -2.67% | 75,640 |
| Aug 21, 2026 | 47.64 | 47.70 | 46.14 | 46.36 | 46.36 | -1.42% | 93,743 |
| Aug 20, 2026 | 46.63 | 47.29 | 46.33 | 47.03 | 47.03 | - | 49,215 |
| Aug 19, 2026 | 48.36 | 48.36 | 46.00 | 47.03 | 47.03 | -2.37% | 108,733 |
| Aug 18, 2026 | 50.50 | 50.50 | 47.76 | 48.17 | 48.17 | -6.65% | 104,328 |
| Aug 17, 2026 | 51.07 | 51.75 | 50.90 | 51.60 | 51.60 | 2.14% | 121,246 |
| Aug 14, 2026 | 49.69 | 50.61 | 49.67 | 50.52 | 50.52 | 1.55% | 79,483 |
| Aug 13, 2026 | 49.73 | 50.46 | 49.48 | 49.75 | 49.75 | -0.32% | 97,056 |
| Aug 12, 2026 | 49.22 | 49.91 | 48.87 | 49.91 | 49.91 | 5.63% | 84,978 |
| Aug 11, 2026 | 47.09 | 47.48 | 46.82 | 47.25 | 47.25 | 1.11% | 50,330 |
| Aug 10, 2026 | 47.40 | 47.51 | 46.33 | 46.73 | 46.73 | -1.10% | 69,032 |
| Aug 7, 2026 | 47.52 | 47.58 | 45.82 | 47.25 | 47.25 | 0.75% | 61,089 |
| Aug 6, 2026 | 46.39 | 48.21 | 46.39 | 46.90 | 46.90 | -1.80% | 40,211 |
| Aug 5, 2026 | 48.51 | 49.66 | 47.76 | 47.76 | 47.76 | -1.89% | 64,274 |
| Aug 4, 2026 | 49.00 | 49.36 | 47.98 | 48.68 | 48.68 | 2.03% | 120,360 |
| Aug 3, 2026 | 45.10 | 47.92 | 44.79 | 47.71 | 47.71 | 3.49% | 46,045 |
| Jul 31, 2026 | 48.18 | 48.41 | 45.73 | 46.10 | 46.10 | -0.41% | 65,288 |
| Jul 30, 2026 | 44.63 | 46.45 | 44.63 | 46.29 | 46.29 | 11.57% | 91,105 |
| Jul 29, 2026 | 44.06 | 44.20 | 41.49 | 41.49 | 41.49 | -6.19% | 141,869 |
| Jul 28, 2026 | 45.03 | 45.03 | 42.99 | 44.23 | 44.23 | -5.81% | 159,293 |
| Jul 27, 2026 | 49.04 | 49.04 | 45.92 | 46.96 | 46.96 | -3.43% | 140,362 |
| Jul 24, 2026 | 50.60 | 50.62 | 48.35 | 48.63 | 48.63 | -4.08% | 43,419 |
| Jul 23, 2026 | 50.64 | 51.67 | 50.46 | 50.70 | 50.70 | 0.50% | 53,646 |
| Jul 22, 2026 | 48.96 | 50.76 | 48.93 | 50.45 | 50.45 | 1.24% | 67,210 |
| Jul 21, 2026 | 48.54 | 50.17 | 48.54 | 49.83 | 49.83 | 5.65% | 174,391 |
| 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 |