TCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	48.24	48.53	47.76	48.18	48.18	1.24%	63,886
Sep 18, 2026	46.84	47.59	46.54	47.59	47.59	2.79%	60,836
Sep 17, 2026	46.66	46.86	45.93	46.30	46.30	2.64%	35,974
Sep 16, 2026	45.19	45.81	44.52	45.11	45.11	2.27%	21,090
Sep 15, 2026	44.95	45.13	44.06	44.11	44.11	-1.05%	13,603
Sep 14, 2026	44.64	45.14	44.01	44.58	44.58	-6.10%	91,793
Sep 11, 2026	46.86	47.68	46.78	47.47	47.47	3.18%	28,764
Sep 10, 2026	46.79	47.03	46.01	46.01	46.01	-3.54%	35,209
Sep 9, 2026	48.34	48.81	47.70	47.70	47.70	-1.12%	42,486
Sep 8, 2026	47.68	49.14	47.62	48.24	48.24	2.12%	119,607
Sep 4, 2026	45.85	47.24	45.85	47.24	47.24	3.82%	42,067
Sep 3, 2026	44.09	45.67	44.08	45.50	45.50	1.45%	36,416
Sep 2, 2026	44.06	44.85	43.73	44.85	44.85	1.84%	41,278
Sep 1, 2026	44.45	44.62	43.74	44.04	44.04	-2.35%	60,181
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