TCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.20	22.20	22.04	22.09	22.09	-0.36%	60,677
May 28, 2026	22.18	22.18	22.08	22.17	22.17	-0.05%	76,633
May 27, 2026	22.19	22.27	22.10	22.18	22.18	0.09%	55,356
May 26, 2026	22.25	22.25	22.10	22.16	22.16	-0.61%	116,851
May 22, 2026	22.45	22.49	22.34	22.49	22.30	0.45%	55,972
May 21, 2026	22.32	22.39	22.11	22.39	22.20	0.54%	74,855
May 20, 2026	22.33	22.33	22.16	22.27	22.08	0.18%	72,034
May 19, 2026	22.26	22.40	22.18	22.23	22.04	0.58%	138,368
May 18, 2026	21.96	22.19	21.96	22.10	21.91	0.28%	135,871
May 15, 2026	22.12	22.18	22.04	22.04	21.85	-0.38%	80,540
May 14, 2026	22.01	22.19	22.01	22.13	21.94	0.29%	70,440
May 13, 2026	22.13	22.13	21.91	22.06	21.87	-0.54%	103,995
May 12, 2026	22.06	22.19	21.97	22.18	21.99	0.96%	122,360
May 11, 2026	22.07	22.13	21.94	21.97	21.78	-0.32%	116,397
May 8, 2026	22.40	22.40	22.03	22.04	21.85	-1.30%	147,295
May 7, 2026	22.34	22.38	22.25	22.33	22.14	0.20%	65,770
May 6, 2026	22.35	22.45	22.26	22.29	22.10	-0.20%	144,994
May 5, 2026	22.35	22.44	22.33	22.33	22.14	-	87,988
May 4, 2026	22.38	22.48	22.28	22.33	22.14	-0.49%	93,570
May 1, 2026	22.56	22.62	22.41	22.44	22.25	-0.27%	108,167
Apr 30, 2026	22.38	22.52	22.38	22.50	22.31	0.45%	171,390
Apr 29, 2026	22.45	22.50	22.36	22.40	22.21	0.04%	124,912
Apr 28, 2026	22.51	22.59	22.39	22.39	22.20	-0.22%	81,131
Apr 27, 2026	22.45	22.60	22.44	22.44	22.25	-0.36%	58,119
Apr 24, 2026	22.84	22.84	22.66	22.73	22.33	-0.48%	58,801
Apr 23, 2026	22.75	22.84	22.66	22.84	22.43	0.26%	166,120
Apr 22, 2026	23.10	23.10	22.75	22.78	22.38	-0.24%	65,599
Apr 21, 2026	23.10	23.10	22.81	22.84	22.43	-0.76%	55,805
Apr 20, 2026	22.98	23.08	22.94	23.01	22.60	-0.30%	53,283
Apr 17, 2026	23.00	23.09	22.95	23.08	22.67	0.52%	150,628
Apr 16, 2026	22.97	23.00	22.90	22.96	22.55	0.13%	141,758
Apr 15, 2026	22.98	22.98	22.82	22.93	22.52	0.09%	147,477
Apr 14, 2026	22.90	22.96	22.84	22.91	22.50	0.04%	75,052
Apr 13, 2026	22.72	22.90	22.69	22.90	22.49	0.70%	62,141
Apr 10, 2026	22.97	22.97	22.68	22.74	22.34	-0.70%	55,043
Apr 9, 2026	22.92	22.95	22.78	22.90	22.49	-0.13%	92,658
Apr 8, 2026	22.80	22.93	22.76	22.93	22.52	1.55%	78,364
Apr 7, 2026	22.65	22.65	22.52	22.58	22.18	-0.30%	106,055
Apr 6, 2026	22.56	22.65	22.53	22.65	22.25	0.35%	77,703
Apr 2, 2026	22.35	22.58	22.31	22.57	22.17	0.71%	79,865
Apr 1, 2026	22.40	22.50	22.35	22.41	22.01	0.27%	77,209
Mar 31, 2026	22.19	22.38	22.10	22.35	21.95	0.99%	152,790
Mar 30, 2026	22.15	22.28	22.07	22.13	21.74	0.59%	118,590
Mar 27, 2026	22.22	22.23	21.95	22.00	21.61	-1.23%	118,910
Mar 26, 2026	22.31	22.46	22.25	22.28	21.88	-0.20%	87,900
Mar 25, 2026	22.64	22.67	22.43	22.54	21.92	0.13%	95,727
Mar 24, 2026	22.46	22.62	22.42	22.51	21.89	0.27%	153,373
Mar 23, 2026	22.68	22.68	22.45	22.45	21.84	-0.04%	88,160
Mar 20, 2026	22.78	22.78	22.42	22.46	21.85	-1.14%	200,651
Mar 19, 2026	22.75	22.82	22.60	22.72	22.10	-0.31%	203,566