Tortoise AI Infrastructure ETF (TCAI)

NYSE: TCAI · Real-Time Price · USD

53.87

-2.44 (-4.33%)

At close: Jun 26, 2026, 4:00 PM EDT

55.15

+1.28 (2.38%)

After-hours: Jun 26, 2026, 7:00 PM EDT

TCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.19	55.12	53.70	53.87	53.87	-4.33%	72,585
Jun 25, 2026	57.29	57.42	54.98	56.31	56.31	2.81%	93,191
Jun 24, 2026	55.61	55.66	53.79	54.77	54.77	-1.26%	105,063
Jun 23, 2026	54.77	56.29	54.19	55.47	55.47	-4.84%	145,778
Jun 22, 2026	58.10	58.63	57.57	58.29	58.29	2.42%	132,200
Jun 18, 2026	57.13	57.20	56.42	56.91	56.91	3.17%	108,070
Jun 17, 2026	55.00	56.72	54.69	55.16	55.16	1.12%	143,455
Jun 16, 2026	55.24	56.49	54.48	54.55	54.55	-1.28%	148,889
Jun 15, 2026	55.50	55.51	54.44	55.26	55.26	4.07%	210,477
Jun 12, 2026	51.76	53.46	51.74	53.10	53.10	2.39%	123,827
Jun 11, 2026	49.52	51.99	49.31	51.86	51.86	5.88%	161,480
Jun 10, 2026	50.49	51.23	48.77	48.98	48.98	-3.89%	108,641
Jun 9, 2026	52.97	53.49	48.35	50.96	50.96	-1.64%	169,304
Jun 8, 2026	52.20	54.92	51.11	51.81	51.81	1.87%	160,698
Jun 5, 2026	53.40	53.40	50.26	50.86	50.86	-7.39%	251,549
Jun 4, 2026	54.46	55.46	53.06	54.92	54.92	-2.45%	138,528
Jun 3, 2026	56.52	56.88	55.29	56.30	56.30	-0.27%	158,348
Jun 2, 2026	55.88	56.70	55.81	56.45	56.45	2.62%	154,249
Jun 1, 2026	54.54	55.68	53.80	55.01	55.01	1.31%	220,214
May 29, 2026	54.99	54.99	53.00	54.30	54.30	2.63%	236,129
May 28, 2026	52.95	53.66	52.14	52.91	52.91	0.04%	133,348
May 27, 2026	53.43	53.43	51.66	52.89	52.89	1.03%	151,564
May 26, 2026	51.67	52.70	51.54	52.35	52.35	4.32%	136,740
May 22, 2026	49.70	50.48	49.23	50.18	50.18	1.68%	137,700
May 21, 2026	47.57	49.35	47.57	49.35	49.35	4.25%	150,390
May 20, 2026	46.99	47.85	46.89	47.34	47.34	2.38%	89,285
May 19, 2026	45.78	46.84	44.49	46.24	46.24	-0.32%	174,979
May 18, 2026	48.52	48.90	45.52	46.39	46.39	-4.84%	226,536
May 15, 2026	48.58	49.14	48.16	48.75	48.75	-3.30%	92,721
May 14, 2026	49.66	50.53	49.66	50.42	50.41	0.93%	83,894
May 13, 2026	50.40	50.41	48.96	49.95	49.95	1.38%	127,461
May 12, 2026	49.39	49.56	47.50	49.27	49.27	-1.99%	172,530
May 11, 2026	49.08	50.75	48.91	50.27	50.27	3.14%	161,595
May 8, 2026	48.61	49.04	48.45	48.74	48.74	2.50%	142,124
May 7, 2026	49.75	49.75	47.15	47.55	47.55	-4.42%	147,803
May 6, 2026	49.76	50.00	48.15	49.75	49.75	1.37%	201,060
May 5, 2026	48.36	49.28	48.00	49.08	49.08	4.25%	214,104
May 4, 2026	47.22	47.24	46.43	47.08	47.08	2.06%	219,401
May 1, 2026	45.48	46.43	45.48	46.13	46.13	1.90%	112,517
Apr 30, 2026	44.47	45.30	44.14	45.27	45.27	5.03%	113,786
Apr 29, 2026	43.47	43.80	42.81	43.10	43.10	1.01%	82,509
Apr 28, 2026	42.96	43.48	41.90	42.67	42.67	-3.64%	117,168
Apr 27, 2026	44.44	44.46	43.46	44.28	44.28	-0.27%	84,599
Apr 24, 2026	44.58	44.70	43.70	44.40	44.40	1.12%	83,808
Apr 23, 2026	43.73	44.61	43.34	43.91	43.91	1.08%	123,514
Apr 22, 2026	43.31	43.47	42.71	43.44	43.44	2.74%	123,118
Apr 21, 2026	42.81	43.01	42.08	42.28	42.28	-0.68%	88,509
Apr 20, 2026	42.48	42.67	42.08	42.57	42.57	0.09%	78,271
Apr 17, 2026	42.13	42.54	41.86	42.53	42.53	2.41%	65,068
Apr 16, 2026	41.15	41.58	40.80	41.53	41.53	0.83%	86,260
Apr 15, 2026	41.46	41.46	40.52	41.19	41.19	-1.25%	61,258
Apr 14, 2026	41.49	41.72	40.65	41.71	41.71	2.06%	142,923
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%	69,592
Apr 9, 2026	39.00	39.65	38.99	39.45	39.45	1.36%	90,340
Apr 8, 2026	39.04	39.09	38.14	38.92	38.92	5.82%	83,043
Apr 7, 2026	36.05	36.78	35.89	36.78	36.78	1.29%	79,750
Apr 6, 2026	36.70	36.78	35.94	36.31	36.31	0.55%	99,338
Apr 2, 2026	34.57	36.20	34.42	36.11	36.11	0.47%	50,849
Apr 1, 2026	35.30	36.51	35.30	35.94	35.94	3.75%	60,605
Mar 31, 2026	33.70	34.79	33.40	34.64	34.64	4.49%	56,398
Mar 30, 2026	35.72	35.76	32.93	33.15	33.15	-5.96%	74,242
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%	35,307
Mar 25, 2026	37.52	37.93	37.27	37.55	37.55	0.81%	55,335
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%	40,932
Mar 20, 2026	37.54	37.54	35.11	35.33	35.33	-5.56%	52,125
Mar 19, 2026	36.00	37.68	35.88	37.41	37.41	1.28%	23,980
Mar 18, 2026	37.27	37.38	36.84	36.94	36.94	0.05%	39,111
Mar 17, 2026	36.78	37.20	36.65	36.92	36.92	0.38%	39,457
Mar 16, 2026	35.91	36.94	35.49	36.78	36.78	3.84%	53,452
Mar 13, 2026	35.54	36.27	35.37	35.42	35.42	0.31%	24,913
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%	28,779
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%	55,797
Mar 6, 2026	34.75	35.24	34.06	34.17	34.17	-3.45%	37,318
Mar 5, 2026	36.36	36.36	34.53	35.39	35.39	-2.35%	48,086
Mar 4, 2026	35.80	36.49	35.49	36.24	36.24	2.95%	37,275
Mar 3, 2026	35.70	38.34	34.44	35.20	35.20	-5.20%	96,234
Mar 2, 2026	36.84	37.24	36.57	37.13	37.13	0.11%	59,631
Feb 27, 2026	37.25	37.40	36.63	37.09	37.09	-0.38%	79,230
Feb 26, 2026	37.68	37.68	36.10	37.23	37.23	-1.19%	53,410
Feb 25, 2026	37.58	37.98	37.44	37.68	37.68	1.76%	65,686
Feb 24, 2026	36.60	37.13	35.84	37.03	37.03	1.87%	54,959
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%	40,652
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%	36,861
Feb 11, 2026	36.03	36.22	35.00	35.92	35.92	2.42%	40,182
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%	31,093
Feb 6, 2026	33.01	34.50	32.70	34.50	34.50	6.32%	35,047
Feb 5, 2026	32.15	33.30	32.08	32.45	32.45	-1.76%	21,610
Feb 4, 2026	34.50	34.50	32.14	33.03	33.03	-4.84%	33,231
Feb 3, 2026	34.97	35.10	33.81	34.71	34.71	1.32%	27,102