Skip to main content
logo
T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
22.04
-0.29 (-1.30%)
May 8, 2026, 4:00 PM EDT - Market closed

TCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202622.4022.4022.0322.0422.04-1.30%147,295
May 7, 202622.3422.3822.2522.3322.330.20%65,770
May 6, 202622.3522.4522.2622.2922.29-0.20%144,994
May 5, 202622.3522.4422.3322.3322.33-87,988
May 4, 202622.3822.4822.2822.3322.33-0.49%93,570
May 1, 202622.5622.6222.4122.4422.44-0.27%108,167
Apr 30, 202622.3822.5222.3822.5022.500.45%171,390
Apr 29, 202622.4522.5022.3622.4022.400.04%124,912
Apr 28, 202622.5122.5922.3922.3922.39-0.22%81,131
Apr 27, 202622.4522.6022.4422.4422.44-1.28%58,119
Apr 24, 202622.8422.8422.6622.7322.52-0.48%58,801
Apr 23, 202622.7522.8422.6622.8422.630.26%166,120
Apr 22, 202623.1023.1022.7522.7822.57-0.24%65,599
Apr 21, 202623.1023.1022.8122.8422.62-0.76%55,805
Apr 20, 202622.9823.0822.9423.0122.80-0.30%53,283
Apr 17, 202623.0023.0922.9523.0822.870.52%150,628
Apr 16, 202622.9723.0022.9022.9622.750.13%141,758
Apr 15, 202622.9822.9822.8222.9322.720.09%147,477
Apr 14, 202622.9022.9622.8422.9122.700.04%75,052
Apr 13, 202622.7222.9022.6922.9022.690.70%62,141
Apr 10, 202622.9722.9722.6822.7422.53-0.70%55,043
Apr 9, 202622.9222.9522.7822.9022.69-0.13%92,658
Apr 8, 202622.8022.9322.7622.9322.721.55%78,364
Apr 7, 202622.6522.6522.5222.5822.37-0.30%106,055
Apr 6, 202622.5622.6522.5322.6522.440.35%77,703
Apr 2, 202622.3522.5822.3122.5722.360.71%79,865
Apr 1, 202622.4022.5022.3522.4122.200.27%77,209
Mar 31, 202622.1922.3822.1022.3522.140.99%152,790
Mar 30, 202622.1522.2822.0722.1321.930.59%118,590
Mar 27, 202622.2222.2321.9522.0021.80-1.23%118,910
Mar 26, 202622.3122.4622.2522.2822.07-1.18%87,900
Mar 25, 202622.6422.6722.4322.5422.110.13%95,727
Mar 24, 202622.4622.6222.4222.5122.080.27%153,373
Mar 23, 202622.6822.6822.4522.4522.02-0.04%88,160
Mar 20, 202622.7822.7822.4222.4622.03-1.14%200,651
Mar 19, 202622.7522.8222.6022.7222.29-0.31%203,566
Mar 18, 202623.0923.0922.7722.7922.36-1.68%169,664
Mar 17, 202623.2823.3323.1723.1822.740.35%149,693
Mar 16, 202623.0523.2123.0523.1022.660.43%48,661
Mar 13, 202623.0623.1122.9023.0022.560.66%91,618
Mar 12, 202623.0523.1822.8422.8522.42-0.95%156,035
Mar 11, 202623.2923.2923.0523.0722.63-0.69%195,117
Mar 10, 202623.4523.4523.1923.2322.79-1.11%74,782
Mar 9, 202623.2923.5123.1523.4923.050.15%171,700
Mar 6, 202623.3823.4823.2823.4623.01-0.28%124,199
Mar 5, 202623.7223.7223.4923.5223.07-1.13%141,533
Mar 4, 202623.8023.8423.6523.7923.340.04%165,665
Mar 3, 202623.7623.8223.5123.7823.33-0.46%169,536
Mar 2, 202623.8823.9623.7523.8923.44-124,155
Feb 27, 202623.7123.9223.6923.8923.440.72%120,696