TCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.00	34.81	33.43	34.45	-	0.82%	48,162
Mar 6, 2026	34.75	35.24	34.06	34.17	34.17	-3.45%	37,269
Mar 5, 2026	36.36	36.36	34.53	35.39	35.39	-2.35%	48,081
Mar 4, 2026	35.80	36.49	35.49	36.24	36.24	2.95%	37,175
Mar 3, 2026	35.70	38.34	34.44	35.20	35.20	-5.20%	96,122
Mar 2, 2026	36.84	37.24	36.57	37.13	37.13	0.11%	59,619
Feb 27, 2026	37.25	37.40	36.63	37.09	37.09	-0.38%	79,097
Feb 26, 2026	37.68	37.68	36.10	37.23	37.23	-1.19%	53,236
Feb 25, 2026	37.58	37.98	37.44	37.68	37.68	1.76%	65,661
Feb 24, 2026	36.60	37.13	35.84	37.03	37.03	1.87%	54,957
Feb 23, 2026	36.50	36.72	36.00	36.35	36.35	-0.47%	58,538
Feb 20, 2026	36.49	36.88	36.40	36.52	36.52	0.22%	38,889
Feb 19, 2026	35.94	36.44	35.87	36.44	36.44	1.28%	40,548
Feb 18, 2026	36.00	36.68	35.76	35.98	35.98	0.31%	36,692
Feb 17, 2026	35.83	36.32	35.40	35.87	35.87	-0.77%	53,400
Feb 13, 2026	35.72	36.48	34.64	36.15	36.15	1.75%	26,412
Feb 12, 2026	36.64	36.86	35.36	35.53	35.53	-1.09%	36,856
Feb 11, 2026	36.03	36.22	35.00	35.92	35.92	2.42%	40,167
Feb 10, 2026	35.54	35.62	35.05	35.07	35.07	-1.46%	31,951
Feb 9, 2026	34.52	35.71	34.21	35.59	35.59	3.16%	31,086
Feb 6, 2026	33.01	34.50	32.70	34.50	34.50	6.32%	34,987
Feb 5, 2026	32.15	33.30	32.08	32.45	32.45	-1.76%	21,371
Feb 4, 2026	34.50	34.50	32.14	33.03	33.03	-4.84%	33,191
Feb 3, 2026	34.97	35.10	33.81	34.71	34.71	1.32%	27,102
Feb 2, 2026	33.40	34.50	33.40	34.26	34.26	2.03%	51,785
Jan 30, 2026	35.12	36.08	33.51	33.58	33.58	-3.37%	40,837
Jan 29, 2026	35.16	35.30	34.04	34.75	34.75	-0.37%	36,607
Jan 28, 2026	34.68	35.03	34.25	34.88	34.88	2.32%	44,356
Jan 27, 2026	33.45	34.11	33.23	34.09	34.09	3.52%	23,064
Jan 26, 2026	32.81	33.26	32.81	32.93	32.93	0.12%	19,918
Jan 23, 2026	32.80	32.96	32.32	32.89	32.89	0.25%	17,492
Jan 22, 2026	33.37	33.37	32.55	32.81	32.81	0.09%	28,385
Jan 21, 2026	32.44	33.00	32.09	32.78	32.78	1.96%	15,428
Jan 20, 2026	32.28	32.70	32.10	32.15	32.15	-1.92%	28,379
Jan 16, 2026	32.34	32.91	32.34	32.78	32.78	2.31%	34,378
Jan 15, 2026	31.52	32.70	31.52	32.04	32.04	1.68%	18,337
Jan 14, 2026	31.92	31.92	31.33	31.51	31.51	-1.32%	41,653
Jan 13, 2026	31.55	32.13	31.55	31.93	31.93	1.33%	27,687
Jan 12, 2026	31.09	31.63	31.03	31.51	31.51	2.47%	19,712
Jan 9, 2026	30.66	30.86	30.48	30.75	30.75	2.39%	12,821
Jan 8, 2026	31.00	31.00	29.86	30.03	30.03	-3.38%	12,776
Jan 7, 2026	31.54	31.60	31.08	31.08	31.08	-2.63%	21,657
Jan 6, 2026	31.26	31.92	30.72	31.92	31.92	2.70%	20,398
Jan 5, 2026	31.40	31.43	30.77	31.08	31.08	0.06%	20,250
Jan 2, 2026	30.19	31.06	30.17	31.06	31.06	4.61%	14,499
Dec 31, 2025	29.95	29.95	29.61	29.69	29.69	-1.10%	8,695
Dec 30, 2025	30.18	30.18	29.87	30.02	30.00	-0.40%	14,791
Dec 29, 2025	30.17	30.41	29.98	30.14	30.12	-0.72%	9,916
Dec 26, 2025	30.55	30.55	30.18	30.36	30.34	0.03%	8,504
Dec 24, 2025	30.10	30.50	30.10	30.35	30.33	0.03%	5,254
Dec 23, 2025	30.20	30.34	30.13	30.34	30.32	0.70%	9,101
Dec 22, 2025	29.95	30.30	29.95	30.13	30.11	0.87%	10,903
Dec 19, 2025	29.78	30.16	29.66	29.87	29.85	2.89%	6,660
Dec 18, 2025	29.45	29.50	28.91	29.03	29.02	2.33%	16,229
Dec 17, 2025	29.67	29.67	28.29	28.37	28.36	-4.25%	18,365
Dec 16, 2025	29.71	29.86	29.25	29.63	29.61	-0.13%	7,691
Dec 15, 2025	30.09	30.14	29.62	29.67	29.65	-1.43%	11,068
Dec 12, 2025	31.83	31.83	30.00	30.10	30.08	-6.14%	28,226
Dec 11, 2025	31.36	32.07	30.90	32.07	32.05	1.16%	34,958
Dec 10, 2025	31.32	31.85	31.02	31.70	31.68	1.38%	12,208
Dec 9, 2025	31.30	31.52	31.24	31.27	31.25	-0.44%	12,671
Dec 8, 2025	31.52	31.52	31.29	31.41	31.39	0.35%	9,457
Dec 5, 2025	31.17	31.35	30.99	31.30	31.28	0.58%	7,251
Dec 4, 2025	30.63	31.19	30.54	31.12	31.10	2.64%	10,398
Dec 3, 2025	29.98	30.47	29.67	30.32	30.30	-1.05%	14,428
Dec 2, 2025	31.25	31.25	30.64	30.64	30.63	-1.23%	9,839
Dec 1, 2025	31.16	31.16	30.68	31.03	31.01	-1.18%	13,540
Nov 28, 2025	30.77	31.51	30.77	31.40	31.38	1.64%	5,802
Nov 26, 2025	30.43	31.08	30.43	30.89	30.87	2.96%	9,744
Nov 25, 2025	29.80	30.11	28.95	30.00	29.99	0.68%	12,580
Nov 24, 2025	29.01	29.93	28.77	29.80	29.78	5.23%	16,992
Nov 21, 2025	28.10	28.53	27.46	28.32	28.31	-0.49%	30,520
Nov 20, 2025	30.50	31.10	28.44	28.46	28.45	-4.28%	70,408
Nov 19, 2025	29.65	30.24	29.63	29.73	29.72	0.45%	6,504
Nov 18, 2025	29.37	29.80	28.90	29.60	29.58	0.44%	30,856
Nov 17, 2025	29.77	29.99	29.21	29.47	29.45	-1.11%	19,480
Nov 14, 2025	29.30	30.37	29.19	29.80	29.78	0.40%	33,873
Nov 13, 2025	31.04	31.25	29.55	29.68	29.66	-5.45%	86,618
Nov 12, 2025	31.93	31.93	31.39	31.39	31.37	-0.60%	50,307
Nov 11, 2025	32.33	32.59	31.40	31.58	31.56	-3.05%	19,310
Nov 10, 2025	32.75	33.19	32.28	32.58	32.56	1.31%	25,766
Nov 7, 2025	31.95	32.18	31.06	32.15	32.14	-0.61%	176,749
Nov 6, 2025	33.32	33.42	32.22	32.35	32.33	-3.08%	27,443
Nov 5, 2025	32.50	33.77	32.50	33.38	33.36	1.31%	53,582
Nov 4, 2025	32.75	33.21	32.34	32.95	32.93	-2.03%	39,643
Nov 3, 2025	33.00	33.92	33.00	33.63	33.62	2.26%	66,079
Oct 31, 2025	33.48	33.48	32.41	32.89	32.87	0.27%	24,594
Oct 30, 2025	32.97	33.22	32.55	32.80	32.78	-1.15%	48,122
Oct 29, 2025	32.95	33.44	32.85	33.18	33.16	2.04%	33,649
Oct 28, 2025	32.95	32.96	32.42	32.52	32.50	-0.19%	25,226
Oct 27, 2025	32.64	32.79	32.39	32.58	32.56	0.96%	52,257
Oct 24, 2025	32.04	32.34	31.98	32.27	32.25	3.56%	85,937
Oct 23, 2025	30.54	31.85	30.35	31.16	31.14	3.14%	35,073
Oct 22, 2025	30.93	31.15	29.52	30.21	30.19	-2.77%	63,362
Oct 21, 2025	32.00	32.00	30.85	31.07	31.05	-1.79%	25,083
Oct 20, 2025	32.00	32.11	31.64	31.64	31.62	0.30%	36,465
Oct 17, 2025	31.76	31.76	31.13	31.54	31.52	-0.97%	18,401
Oct 16, 2025	32.83	32.95	31.81	31.85	31.83	-2.24%	34,730
Oct 15, 2025	32.79	32.79	31.87	32.58	32.56	2.45%	18,990
Oct 14, 2025	31.40	32.30	31.02	31.80	31.78	-0.90%	28,449