Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
1.940
+0.020 (1.04%)
At close: Jul 24, 2026, 4:00 PM EDT
1.950
+0.010 (0.51%)
After-hours: Jul 24, 2026, 5:31 PM EDT
Alaunos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.97 | 1.98 | 1.81 | 1.94 | 1.94 | 1.04% | 13,954 |
| Jul 23, 2026 | 1.94 | 1.96 | 1.85 | 1.92 | 1.92 | -1.54% | 7,753 |
| Jul 22, 2026 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -6.70% | 9,991 |
| Jul 21, 2026 | 2.05 | 2.19 | 2.03 | 2.09 | 2.09 | 2.96% | 30,192 |
| Jul 20, 2026 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.98% | 3,737 |
| Jul 17, 2026 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | -0.97% | 4,656 |
| Jul 16, 2026 | 2.08 | 2.08 | 2.03 | 2.07 | 2.07 | -2.82% | 4,796 |
| Jul 15, 2026 | 2.11 | 2.13 | 2.10 | 2.13 | 2.13 | 1.91% | 3,856 |
| Jul 14, 2026 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 0.29% | 6,129 |
| Jul 13, 2026 | 2.04 | 2.10 | 2.03 | 2.08 | 2.08 | 1.66% | 7,232 |
| Jul 10, 2026 | 2.06 | 2.09 | 2.00 | 2.05 | 2.05 | -0.97% | 10,212 |
| Jul 9, 2026 | 2.06 | 2.08 | 1.98 | 2.07 | 2.07 | - | 18,836 |
| Jul 8, 2026 | 2.04 | 2.22 | 2.01 | 2.07 | 2.07 | 1.47% | 58,651 |
| Jul 7, 2026 | 2.05 | 2.12 | 2.00 | 2.04 | 2.04 | -5.12% | 12,299 |
| Jul 6, 2026 | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | 3.37% | 6,972 |
| Jul 2, 2026 | 2.19 | 2.20 | 2.07 | 2.08 | 2.08 | -3.70% | 13,381 |
| Jul 1, 2026 | 2.26 | 2.31 | 2.15 | 2.16 | 2.16 | -4.42% | 11,573 |
| Jun 30, 2026 | 2.44 | 2.44 | 2.25 | 2.26 | 2.26 | -4.64% | 16,695 |
| Jun 29, 2026 | 2.20 | 2.48 | 2.20 | 2.37 | 2.37 | 13.94% | 65,227 |
| Jun 26, 2026 | 2.07 | 2.23 | 2.06 | 2.08 | 2.08 | 0.48% | 13,956 |
| Jun 25, 2026 | 2.26 | 2.26 | 2.06 | 2.07 | 2.07 | -3.72% | 13,767 |
| Jun 24, 2026 | 2.28 | 2.28 | 2.15 | 2.15 | 2.15 | - | 2,415 |
| Jun 23, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -0.46% | 3,944 |
| Jun 22, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | 0.47% | 1,545 |
| Jun 18, 2026 | 2.21 | 2.23 | 2.15 | 2.15 | 2.15 | -3.15% | 16,127 |
| Jun 17, 2026 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -0.89% | 1,332 |
| Jun 16, 2026 | 2.28 | 2.34 | 2.21 | 2.24 | 2.24 | -1.75% | 5,148 |
| Jun 15, 2026 | 2.37 | 2.37 | 2.26 | 2.28 | 2.28 | 0.88% | 11,048 |
| Jun 12, 2026 | 2.28 | 2.34 | 2.25 | 2.26 | 2.26 | 2.26% | 7,475 |
| Jun 11, 2026 | 1.99 | 2.32 | 1.99 | 2.21 | 2.21 | 12.18% | 20,979 |
| Jun 10, 2026 | 1.99 | 2.01 | 1.92 | 1.97 | 1.97 | -1.01% | 12,373 |
| Jun 9, 2026 | 2.06 | 2.06 | 1.96 | 1.99 | 1.99 | -0.50% | 27,095 |
| Jun 8, 2026 | 2.29 | 2.29 | 2.00 | 2.00 | 2.00 | -12.28% | 31,799 |
| Jun 5, 2026 | 2.49 | 2.49 | 2.28 | 2.28 | 2.28 | -6.56% | 42,604 |
| Jun 4, 2026 | 2.61 | 2.61 | 2.41 | 2.44 | 2.44 | -6.87% | 22,786 |
| Jun 3, 2026 | 2.84 | 2.84 | 2.61 | 2.62 | 2.62 | -4.73% | 36,271 |
| Jun 2, 2026 | 2.76 | 2.90 | 2.67 | 2.75 | 2.75 | -4.18% | 18,172 |
| Jun 1, 2026 | 2.95 | 3.04 | 2.75 | 2.87 | 2.87 | 0.70% | 11,012 |
| May 29, 2026 | 2.98 | 3.02 | 2.85 | 2.85 | 2.85 | -6.86% | 17,460 |
| May 28, 2026 | 2.97 | 3.09 | 2.81 | 3.06 | 3.06 | 8.90% | 33,068 |
| May 27, 2026 | 2.41 | 3.06 | 2.41 | 2.81 | 2.81 | 14.69% | 67,781 |
| May 26, 2026 | 2.52 | 2.59 | 2.30 | 2.45 | 2.45 | 1.24% | 22,658 |
| May 22, 2026 | 2.45 | 2.55 | 2.40 | 2.42 | 2.42 | 2.11% | 15,106 |
| May 21, 2026 | 2.36 | 2.40 | 2.36 | 2.37 | 2.37 | -1.25% | 11,892 |
| May 20, 2026 | 2.36 | 2.45 | 2.36 | 2.40 | 2.40 | -4.00% | 4,488 |
| May 19, 2026 | 2.47 | 2.55 | 2.35 | 2.50 | 2.50 | 1.62% | 20,068 |
| May 18, 2026 | 2.53 | 2.64 | 2.46 | 2.46 | 2.46 | -0.40% | 25,655 |
| May 15, 2026 | 2.56 | 2.57 | 2.47 | 2.47 | 2.47 | -1.98% | 8,524 |
| May 14, 2026 | 2.53 | 2.53 | 2.52 | 2.52 | 2.52 | - | 3,289 |
| May 13, 2026 | 2.61 | 2.61 | 2.52 | 2.52 | 2.52 | -4.18% | 12,105 |