TCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.03	39.74	37.91	38.95	38.95	-5.74%	91,096
Oct 29, 2026	41.32	42.33	41.10	41.32	41.32	-1.64%	71,916
Oct 28, 2026	41.32	42.01	40.49	42.01	42.01	4.22%	328,393
Oct 27, 2026	39.34	40.42	39.16	40.31	40.31	4.65%	71,780
Oct 26, 2026	37.53	39.11	37.49	38.52	38.52	2.34%	52,834
Oct 23, 2026	37.72	38.17	37.05	37.64	37.64	-1.00%	61,608
Oct 22, 2026	39.14	39.59	37.61	38.02	38.02	-7.49%	88,383
Oct 21, 2026	41.16	41.60	40.59	41.10	41.10	2.67%	103,069
Oct 20, 2026	39.23	40.80	38.85	40.03	40.03	-0.77%	40,601
Oct 19, 2026	41.13	41.15	40.19	40.34	40.34	1.10%	52,518
Oct 16, 2026	41.93	41.93	39.81	39.90	39.90	-4.84%	78,711
Oct 15, 2026	40.10	41.93	39.38	41.93	41.93	-1.20%	114,332
Oct 14, 2026	44.67	44.69	42.26	42.44	42.44	-6.75%	87,279
Oct 13, 2026	44.58	45.63	44.38	45.51	45.51	-0.96%	47,388
Oct 12, 2026	46.90	46.90	45.90	45.95	45.95	-3.02%	24,646
Oct 9, 2026	47.42	47.58	46.77	47.38	47.38	1.30%	28,963
Oct 8, 2026	47.74	48.03	46.28	46.77	46.77	-3.15%	47,597
Oct 7, 2026	48.12	48.49	47.79	48.29	48.29	-1.87%	67,385
Oct 6, 2026	48.69	49.80	48.23	49.21	49.21	2.78%	35,069
Oct 5, 2026	49.62	49.62	47.13	47.88	47.88	-0.62%	86,198
Oct 2, 2026	47.96	48.55	47.88	48.18	48.18	0.99%	45,188
Oct 1, 2026	46.70	47.80	46.08	47.71	47.71	1.68%	54,688
Sep 30, 2026	47.35	47.35	46.69	46.92	46.92	0.13%	35,022
Sep 29, 2026	47.15	47.73	46.86	46.86	46.86	0.82%	30,788
Sep 28, 2026	47.70	47.94	46.29	46.48	46.48	-3.41%	35,896
Sep 25, 2026	48.04	48.55	47.70	48.12	48.12	1.09%	38,713
Sep 24, 2026	47.46	48.13	47.34	47.60	47.60	-0.85%	29,124
Sep 23, 2026	48.35	48.78	48.00	48.01	48.01	-1.76%	78,949
Sep 22, 2026	48.26	49.27	48.19	48.87	48.87	1.43%	42,359
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