Skip to main content
T. Rowe Price Capital Appreciation Premium Income ETF (TCAL)
NYSEARCA: TCAL · Real-Time Price · USD
22.39
+0.18 (0.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed

TCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.2022.4322.2022.3922.390.81%156,792
Jun 25, 202622.2222.4022.2022.2122.21-0.26%109,955
Jun 24, 202622.1622.3322.1622.2722.270.57%76,929
Jun 23, 202621.9422.1521.9422.1422.141.05%51,592
Jun 22, 202622.0122.0121.8921.9121.91-0.81%48,725
Jun 18, 202622.2622.2622.0322.0922.09-0.17%48,538
Jun 17, 202622.3722.5022.0522.1322.13-1.44%103,472
Jun 16, 202622.4222.4722.3522.4522.450.49%48,731
Jun 15, 202622.2722.4022.2722.3422.340.40%47,715
Jun 12, 202622.2222.2922.1622.2522.250.23%40,818
Jun 11, 202622.2622.3322.1122.2022.200.05%53,374
Jun 10, 202622.3022.3322.1822.1922.19-0.40%59,984
Jun 9, 202622.0822.2822.0722.2822.281.34%41,706
Jun 8, 202622.0322.1321.9921.9921.99-0.57%68,447
Jun 5, 202622.1922.2022.0822.1122.110.36%53,600
Jun 4, 202622.0122.1422.0022.0322.030.78%53,304
Jun 3, 202621.8221.9421.8221.8621.860.23%51,690
Jun 2, 202621.8321.8821.7321.8121.81-0.32%88,585
Jun 1, 202622.0022.0221.8821.8821.88-0.95%91,380
May 29, 202622.2022.2022.0422.0922.09-0.36%60,677
May 28, 202622.1822.1822.0822.1722.17-0.05%76,633
May 27, 202622.1922.2722.1022.1822.180.09%55,356
May 26, 202622.2522.2522.1022.1622.16-0.61%116,851
May 22, 202622.4522.4922.3422.4922.300.45%55,972
May 21, 202622.3222.3922.1122.3922.200.54%74,855
May 20, 202622.3322.3322.1622.2722.080.18%72,034
May 19, 202622.2622.4022.1822.2322.040.58%138,368
May 18, 202621.9622.1921.9622.1021.910.28%135,871
May 15, 202622.1222.1822.0422.0421.85-0.38%80,540
May 14, 202622.0122.1922.0122.1321.940.29%70,440
May 13, 202622.1322.1321.9122.0621.87-0.54%103,995
May 12, 202622.0622.1921.9722.1821.990.96%122,360
May 11, 202622.0722.1321.9421.9721.78-0.32%116,397
May 8, 202622.4022.4022.0322.0421.85-1.30%147,295
May 7, 202622.3422.3822.2522.3322.140.20%65,770
May 6, 202622.3522.4522.2622.2922.10-0.20%144,994
May 5, 202622.3522.4422.3322.3322.14-87,988
May 4, 202622.3822.4822.2822.3322.14-0.49%93,570
May 1, 202622.5622.6222.4122.4422.25-0.27%108,167
Apr 30, 202622.3822.5222.3822.5022.310.45%171,390
Apr 29, 202622.4522.5022.3622.4022.210.04%124,912
Apr 28, 202622.5122.5922.3922.3922.20-0.22%81,131
Apr 27, 202622.4522.6022.4422.4422.25-0.36%58,119
Apr 24, 202622.8422.8422.6622.7322.33-0.48%58,801
Apr 23, 202622.7522.8422.6622.8422.430.26%166,120
Apr 22, 202623.1023.1022.7522.7822.38-0.24%65,599
Apr 21, 202623.1023.1022.8122.8422.43-0.76%55,805
Apr 20, 202622.9823.0822.9423.0122.60-0.30%53,283
Apr 17, 202623.0023.0922.9523.0822.670.52%150,628
Apr 16, 202622.9723.0022.9022.9622.550.13%141,758
Apr 15, 202622.9822.9822.8222.9322.520.09%147,477
Apr 14, 202622.9022.9622.8422.9122.500.04%75,052
Apr 13, 202622.7222.9022.6922.9022.490.70%62,141
Apr 10, 202622.9722.9722.6822.7422.34-0.70%55,043
Apr 9, 202622.9222.9522.7822.9022.49-0.13%92,658
Apr 8, 202622.8022.9322.7622.9322.521.55%78,364
Apr 7, 202622.6522.6522.5222.5822.18-0.30%106,055
Apr 6, 202622.5622.6522.5322.6522.250.35%77,703
Apr 2, 202622.3522.5822.3122.5722.170.71%79,865
Apr 1, 202622.4022.5022.3522.4122.010.27%77,209
Mar 31, 202622.1922.3822.1022.3521.950.99%152,790
Mar 30, 202622.1522.2822.0722.1321.740.59%118,590
Mar 27, 202622.2222.2321.9522.0021.61-1.23%118,910
Mar 26, 202622.3122.4622.2522.2821.88-0.20%87,900
Mar 25, 202622.6422.6722.4322.5421.920.13%95,727
Mar 24, 202622.4622.6222.4222.5121.890.27%153,373
Mar 23, 202622.6822.6822.4522.4521.84-0.04%88,160
Mar 20, 202622.7822.7822.4222.4621.85-1.14%200,651
Mar 19, 202622.7522.8222.6022.7222.10-0.31%203,566
Mar 18, 202623.0923.0922.7722.7922.17-1.68%169,664
Mar 17, 202623.2823.3323.1723.1822.550.35%149,693
Mar 16, 202623.0523.2123.0523.1022.470.43%48,661
Mar 13, 202623.0623.1122.9023.0022.370.66%91,618
Mar 12, 202623.0523.1822.8422.8522.23-0.95%156,035
Mar 11, 202623.2923.2923.0523.0722.44-0.69%195,117
Mar 10, 202623.4523.4523.1923.2322.59-1.11%74,782
Mar 9, 202623.2923.5123.1523.4922.850.15%171,700
Mar 6, 202623.3823.4823.2823.4622.81-0.28%124,199
Mar 5, 202623.7223.7223.4923.5222.88-1.13%141,533
Mar 4, 202623.8023.8423.6523.7923.140.04%165,665
Mar 3, 202623.7623.8223.5123.7823.13-0.46%169,536
Mar 2, 202623.8823.9623.7523.8923.24-124,155
Feb 27, 202623.7123.9223.6923.8923.240.72%120,696
Feb 26, 202623.6423.7323.6023.7223.070.68%97,376
Feb 25, 202623.6023.6023.3923.5622.92-0.17%152,821
Feb 24, 202623.4823.6023.4523.6022.950.64%114,553
Feb 23, 202623.7123.7623.5523.6322.81-0.67%159,138
Feb 20, 202623.7223.7923.6623.7922.960.34%104,438
Feb 19, 202623.7023.7523.6323.7122.890.04%202,123
Feb 18, 202623.6623.7023.5323.7022.880.59%162,279
Feb 17, 202623.5823.6123.4623.5622.740.17%422,583
Feb 13, 202623.4923.5823.4423.5222.700.60%118,593
Feb 12, 202623.6023.6023.3123.3822.57-0.81%260,037
Feb 11, 202623.6723.7023.5323.5722.75-0.55%300,238
Feb 10, 202623.6423.9123.6223.7022.880.47%583,190
Feb 9, 202623.6623.6623.5323.5922.77-1.54%154,301
Feb 6, 202623.7624.2323.6723.9623.131.31%246,871
Feb 5, 202623.7723.8223.6523.6522.83-0.38%221,760
Feb 4, 202623.7023.8423.6423.7422.920.42%85,081
Feb 3, 202623.7123.8223.5823.6422.82-0.30%138,485