TCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	49.76	50.00	48.15	49.75	49.75	1.37%	201,060
May 5, 2026	48.36	49.28	48.00	49.08	49.08	4.25%	214,104
May 4, 2026	47.22	47.24	46.43	47.08	47.08	2.06%	219,401
May 1, 2026	45.48	46.43	45.48	46.13	46.13	1.90%	112,517
Apr 30, 2026	44.47	45.30	44.14	45.27	45.27	5.03%	113,786
Apr 29, 2026	43.47	43.80	42.81	43.10	43.10	1.01%	82,509
Apr 28, 2026	42.96	43.48	41.90	42.67	42.67	-3.64%	117,168
Apr 27, 2026	44.44	44.46	43.46	44.28	44.28	-0.27%	84,599
Apr 24, 2026	44.58	44.70	43.70	44.40	44.40	1.12%	83,808
Apr 23, 2026	43.73	44.61	43.34	43.91	43.91	1.08%	123,514
Apr 22, 2026	43.31	43.47	42.71	43.44	43.44	2.74%	123,118
Apr 21, 2026	42.81	43.01	42.08	42.28	42.28	-0.68%	88,509
Apr 20, 2026	42.48	42.67	42.08	42.57	42.57	0.09%	78,271
Apr 17, 2026	42.13	42.54	41.86	42.53	42.53	2.41%	65,068
Apr 16, 2026	41.15	41.58	40.80	41.53	41.53	0.83%	86,260
Apr 15, 2026	41.46	41.46	40.52	41.19	41.19	-1.25%	61,258
Apr 14, 2026	41.49	41.72	40.65	41.71	41.71	2.06%	142,923
Apr 13, 2026	39.60	40.87	39.56	40.87	40.87	2.35%	98,108
Apr 10, 2026	39.91	40.30	39.49	39.93	39.93	1.22%	69,592
Apr 9, 2026	39.00	39.65	38.99	39.45	39.45	1.36%	90,340
Apr 8, 2026	39.04	39.09	38.14	38.92	38.92	5.82%	83,043
Apr 7, 2026	36.05	36.78	35.89	36.78	36.78	1.29%	79,750
Apr 6, 2026	36.70	36.78	35.94	36.31	36.31	0.55%	99,338
Apr 2, 2026	34.57	36.20	34.42	36.11	36.11	0.47%	50,849
Apr 1, 2026	35.30	36.51	35.30	35.94	35.94	3.75%	60,605
Mar 31, 2026	33.70	34.79	33.40	34.64	34.64	4.49%	56,398
Mar 30, 2026	35.72	35.76	32.93	33.15	33.15	-5.96%	74,242
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%	35,307
Mar 25, 2026	37.52	37.93	37.27	37.55	37.55	0.81%	55,335
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%	40,932
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%	23,980
Mar 18, 2026	37.27	37.38	36.84	36.94	36.94	0.05%	39,111
Mar 17, 2026	36.78	37.20	36.65	36.92	36.92	0.38%	39,457
Mar 16, 2026	35.91	36.94	35.49	36.78	36.78	3.84%	53,452
Mar 13, 2026	35.54	36.27	35.37	35.42	35.42	0.31%	24,913
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%	28,779
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%	55,797