TCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.96	43.48	41.90	42.67	42.67	-3.64%	117,005
Apr 27, 2026	44.44	44.46	43.46	44.28	44.28	-0.27%	84,414
Apr 24, 2026	44.58	44.70	43.70	44.40	44.40	1.12%	83,653
Apr 23, 2026	43.73	44.61	43.34	43.91	43.91	1.08%	123,377
Apr 22, 2026	43.31	43.47	42.71	43.44	43.44	2.74%	122,917
Apr 21, 2026	42.81	43.01	42.08	42.28	42.28	-0.68%	88,380
Apr 20, 2026	42.48	42.67	42.08	42.57	42.57	0.09%	78,140
Apr 17, 2026	42.13	42.54	41.86	42.53	42.53	2.41%	64,385
Apr 16, 2026	41.15	41.58	40.80	41.53	41.53	0.83%	86,007
Apr 15, 2026	41.46	41.46	40.52	41.19	41.19	-1.25%	61,104
Apr 14, 2026	41.49	41.72	40.65	41.71	41.71	2.06%	142,570
Apr 13, 2026	39.60	40.87	39.56	40.87	40.87	2.35%	98,108
Apr 10, 2026	39.91	40.30	39.49	39.93	39.93	1.22%	69,378
Apr 9, 2026	39.00	39.65	38.99	39.45	39.45	1.36%	90,193
Apr 8, 2026	39.04	39.09	38.14	38.92	38.92	5.82%	75,027
Apr 7, 2026	36.05	36.78	35.89	36.78	36.78	1.29%	77,746
Apr 6, 2026	36.70	36.78	35.94	36.31	36.31	0.55%	98,939
Apr 2, 2026	34.57	36.20	34.42	36.11	36.11	0.47%	50,827
Apr 1, 2026	35.30	36.51	35.30	35.94	35.94	3.75%	60,593
Mar 31, 2026	33.70	34.79	33.40	34.64	34.64	4.49%	56,365
Mar 30, 2026	35.72	35.76	32.93	33.15	33.15	-5.96%	72,094
Mar 27, 2026	35.04	35.71	35.04	35.25	35.25	-0.20%	21,294
Mar 26, 2026	36.79	36.79	35.10	35.32	35.32	-5.94%	35,140
Mar 25, 2026	37.52	37.93	37.27	37.55	37.55	0.81%	54,985
Mar 24, 2026	36.29	37.35	36.20	37.25	37.25	1.86%	160,023
Mar 23, 2026	36.00	37.31	36.00	36.57	36.57	3.51%	40,924
Mar 20, 2026	37.54	37.54	35.11	35.33	35.33	-5.57%	52,125
Mar 19, 2026	36.00	37.68	35.88	37.41	37.41	1.28%	23,978
Mar 18, 2026	37.27	37.38	36.84	36.94	36.94	0.05%	38,906
Mar 17, 2026	36.78	37.20	36.65	36.92	36.92	0.38%	39,347
Mar 16, 2026	35.91	36.94	35.49	36.78	36.78	3.84%	53,277
Mar 13, 2026	35.54	36.27	35.37	35.42	35.42	0.31%	24,279
Mar 12, 2026	35.69	35.72	34.85	35.31	35.31	-1.92%	16,488
Mar 11, 2026	35.97	36.23	35.50	36.00	36.00	0.73%	28,776
Mar 10, 2026	35.87	36.37	35.51	35.74	35.74	1.25%	39,660
Mar 9, 2026	34.00	35.40	33.43	35.30	35.30	3.31%	55,781
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