Skip to main content
T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
23.52
-0.27 (-1.13%)
Mar 5, 2026, 4:00 PM EST - Market closed

TCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.7223.7223.4923.5223.52-1.13%141,533
Mar 4, 202623.8023.8423.6523.7923.790.04%165,665
Mar 3, 202623.7623.8223.5123.7823.78-0.46%169,536
Mar 2, 202623.8823.9623.7523.8923.89-124,155
Feb 27, 202623.7123.9223.6923.8923.890.72%120,696
Feb 26, 202623.6423.7323.6023.7223.720.68%97,376
Feb 25, 202623.6023.6023.3923.5623.56-0.17%152,796
Feb 24, 202623.4823.6023.4523.6023.60-0.13%114,553
Feb 23, 202623.7123.7623.5523.6323.45-0.67%159,138
Feb 20, 202623.7223.7923.6623.7923.610.34%104,438
Feb 19, 202623.7023.7523.6323.7123.530.04%202,123
Feb 18, 202623.6623.7023.5323.7023.520.59%162,279
Feb 17, 202623.5823.6123.4623.5623.380.17%422,583
Feb 13, 202623.4923.5823.4423.5223.340.60%118,593
Feb 12, 202623.6023.6023.3123.3823.20-0.81%260,037
Feb 11, 202623.6723.7023.5323.5723.39-0.55%300,238
Feb 10, 202623.6423.9123.6223.7023.520.47%583,190
Feb 9, 202623.6623.6623.5323.5923.41-1.54%154,301
Feb 6, 202623.7624.2323.6723.9623.781.31%246,871
Feb 5, 202623.7723.8223.6523.6523.47-0.38%221,760
Feb 4, 202623.7023.8423.6423.7423.560.42%85,081
Feb 3, 202623.7123.8223.5823.6423.46-0.30%138,485
Feb 2, 202623.6923.7523.5923.7123.530.25%159,182
Jan 30, 202623.6223.6823.5023.6523.470.13%252,606
Jan 29, 202623.6523.7023.5123.6223.44-0.17%168,968
Jan 28, 202623.7223.7823.6323.6623.48-0.55%286,061
Jan 27, 202623.8223.8223.7323.7923.61-1.29%165,885
Jan 26, 202624.0824.1824.0324.1023.660.29%107,080
Jan 23, 202624.0224.0623.9324.0323.590.08%149,086
Jan 22, 202623.9824.1023.9024.0123.570.13%175,906
Jan 21, 202623.8924.0423.8523.9823.540.84%144,793
Jan 20, 202623.9023.9123.7523.7823.35-1.25%110,059
Jan 16, 202624.0624.1123.9624.0823.640.12%118,267
Jan 15, 202624.0724.1023.9924.0523.61-0.12%138,900
Jan 14, 202623.9524.0823.9124.0823.640.84%158,184
Jan 13, 202623.9423.9423.7823.8823.45-0.21%151,299
Jan 12, 202623.8623.9423.8023.9323.500.17%102,430
Jan 9, 202623.8723.9523.7923.8923.460.06%169,258
Jan 8, 202623.7223.9023.7023.8823.440.61%115,975
Jan 7, 202623.9223.9823.7223.7323.30-0.65%125,353
Jan 6, 202623.7323.9323.6423.8923.451.86%190,314
Jan 5, 202623.6123.7523.3923.4523.02-0.80%142,466
Jan 2, 202623.7223.7223.5423.6423.210.30%68,294
Dec 31, 202523.8323.8823.5723.5723.14-1.09%271,075
Dec 30, 202523.8523.8723.7923.8323.40-86,669
Dec 29, 202523.9023.9023.8223.8323.400.04%97,845
Dec 26, 202523.8123.8923.7723.8223.390.08%115,005
Dec 24, 202523.7423.8523.7323.8023.37-58,313
Dec 23, 202523.7523.8023.7223.8023.37-0.75%51,083
Dec 22, 202523.8123.9823.7523.9823.330.46%97,142
Dec 19, 202523.8323.9223.8123.8723.220.08%86,359
Dec 18, 202523.8523.9723.8223.8523.20-0.10%138,201
Dec 17, 202523.7923.9223.7923.8823.220.91%64,822
Dec 16, 202523.9623.9623.6623.6623.02-1.25%149,484
Dec 15, 202523.9023.9623.8023.9623.310.63%80,042
Dec 12, 202523.8523.8723.7623.8123.16-0.21%210,180
Dec 11, 202523.6823.8823.6623.8623.211.53%106,685
Dec 10, 202523.4523.5323.4023.5022.860.21%114,627
Dec 9, 202523.5923.6623.4523.4522.81-0.42%184,013
Dec 8, 202523.6923.6923.5123.5522.91-0.51%151,763
Dec 5, 202523.6523.7423.6123.6723.03-0.36%79,879
Dec 4, 202523.7823.7923.6023.7623.11-0.23%116,820
Dec 3, 202523.7723.8723.6623.8123.160.21%144,661
Dec 2, 202523.9123.9123.7223.7623.11-1.12%138,457
Dec 1, 202524.1424.1423.8824.0323.38-0.66%116,020
Nov 28, 202524.1124.1924.0924.1923.530.21%22,134
Nov 26, 202524.0124.1624.0124.1423.480.42%142,192
Nov 25, 202523.8724.0823.8724.0423.390.33%67,840
Nov 24, 202523.9623.9623.7023.9623.31-0.70%233,926
Nov 21, 202523.9324.2623.9324.1323.271.60%59,258
Nov 20, 202524.0124.0323.7423.7522.90-0.17%107,168
Nov 19, 202524.0724.0723.7823.7922.94-1.16%128,623
Nov 18, 202524.0624.1624.0224.0723.210.04%83,407
Nov 17, 202524.1524.2024.0624.0623.20-0.37%165,627
Nov 14, 202524.2024.2024.0024.1523.290.04%147,223
Nov 13, 202524.0824.2224.0624.1423.280.46%174,391
Nov 12, 202524.1624.2524.0324.0323.17-0.70%379,730
Nov 11, 202523.9424.2023.9124.2023.331.34%219,195
Nov 10, 202523.8423.9223.7323.8823.030.17%107,800
Nov 7, 202523.7023.8523.7023.8422.990.59%56,205
Nov 6, 202523.7523.7823.6523.7022.85-0.04%64,397
Nov 5, 202523.7723.8923.7123.7122.86-0.42%62,808
Nov 4, 202523.7423.8223.6423.8122.960.76%115,670
Nov 3, 202523.8023.8023.4823.6322.79-0.76%91,396
Oct 31, 202523.7323.8523.7223.8122.96-0.17%122,844
Oct 30, 202523.7324.0423.7323.8523.000.46%205,390
Oct 29, 202524.1224.1223.7023.7422.89-1.37%258,335
Oct 28, 202524.2324.2823.9524.0723.21-2.04%307,271
Oct 27, 202525.0825.0824.5524.5723.41-0.12%189,848
Oct 24, 202524.5624.7424.5624.6023.430.16%130,136
Oct 23, 202524.5925.0024.5624.5623.400.41%99,282
Oct 22, 202524.6124.7724.4624.4623.30-0.85%167,518
Oct 21, 202524.5824.7424.5824.6723.50-0.80%131,553
Oct 20, 202524.5324.9824.4724.8723.691.55%121,451
Oct 17, 202524.2824.5524.2824.4923.330.82%70,536
Oct 16, 202524.5524.5524.2224.2923.14-0.94%195,372
Oct 15, 202524.4024.6624.3724.5223.36-0.33%123,760
Oct 14, 202524.3424.6124.3324.6023.430.99%98,970
Oct 13, 202524.3524.5024.3324.3623.21-0.04%162,123
Oct 10, 202524.4124.5524.3724.3723.21-0.25%94,975