Skip to main content
Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.080
+0.010 (0.48%)
At close: Jun 26, 2026, 4:00 PM EDT
2.410
+0.330 (15.87%)
After-hours: Jun 26, 2026, 7:38 PM EDT

Alaunos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.072.232.062.082.080.48%13,207
Jun 25, 20262.262.262.062.072.07-3.72%13,716
Jun 24, 20262.282.282.152.152.15-2,269
Jun 23, 20262.152.162.152.152.15-0.46%2,330
Jun 22, 20262.182.182.162.162.160.47%1,464
Jun 18, 20262.212.232.152.152.15-3.15%16,025
Jun 17, 20262.252.252.222.222.22-0.89%1,332
Jun 16, 20262.282.342.212.242.24-1.75%5,148
Jun 15, 20262.372.372.262.282.280.88%11,048
Jun 12, 20262.282.342.252.262.262.26%7,475
Jun 11, 20261.992.321.992.212.2112.18%20,979
Jun 10, 20261.992.011.921.971.97-1.01%12,373
Jun 9, 20262.062.061.961.991.99-0.50%27,095
Jun 8, 20262.292.292.002.002.00-12.28%31,799
Jun 5, 20262.492.492.282.282.28-6.56%42,604
Jun 4, 20262.612.612.412.442.44-6.87%22,786
Jun 3, 20262.842.842.612.622.62-4.73%36,271
Jun 2, 20262.762.902.672.752.75-4.18%18,172
Jun 1, 20262.953.042.752.872.870.70%11,012
May 29, 20262.983.022.852.852.85-6.86%17,460
May 28, 20262.973.092.813.063.068.90%33,068
May 27, 20262.413.062.412.812.8114.69%67,781
May 26, 20262.522.592.302.452.451.24%22,658
May 22, 20262.452.552.402.422.422.11%15,106
May 21, 20262.362.402.362.372.37-1.25%11,892
May 20, 20262.362.452.362.402.40-4.00%4,488
May 19, 20262.472.552.352.502.501.62%20,068
May 18, 20262.532.642.462.462.46-0.40%25,655
May 15, 20262.562.572.472.472.47-1.98%8,524
May 14, 20262.532.532.522.522.52-3,289
May 13, 20262.612.612.522.522.52-4.18%12,105
May 12, 20262.602.652.582.632.63-6,509
May 11, 20262.632.652.602.632.631.94%13,964
May 8, 20262.622.622.582.582.58-3.26%3,338
May 7, 20262.722.722.652.672.671.40%4,208
May 6, 20262.612.892.602.632.630.77%19,386
May 5, 20262.642.662.552.612.613.16%2,688
May 4, 20262.582.582.532.532.53-3.06%2,848
May 1, 20262.602.712.502.612.612.35%11,502
Apr 30, 20262.502.552.482.552.55-0.39%6,528
Apr 29, 20262.642.642.492.562.56-1.16%11,260
Apr 28, 20262.702.702.372.592.59-4.07%38,498
Apr 27, 20262.712.772.672.702.70-2.17%10,237
Apr 24, 20262.802.802.702.762.76-17,045
Apr 23, 20262.802.812.752.762.761.10%5,178
Apr 22, 20262.792.852.732.732.73-1.80%8,831
Apr 21, 20262.802.822.742.782.78-2.11%19,489
Apr 20, 20262.962.962.822.842.84-2.74%7,255
Apr 17, 20262.892.922.772.922.923.18%11,273
Apr 16, 20262.972.992.762.832.83-2.08%13,662
Apr 15, 20262.973.022.882.892.89-3.34%21,776
Apr 14, 20262.953.082.842.992.991.01%31,320
Apr 13, 20263.103.102.872.962.962.42%8,922
Apr 10, 20262.803.032.782.892.892.12%31,116
Apr 9, 20262.913.142.832.832.83-2.75%9,163
Apr 8, 20262.922.922.842.912.91-0.34%7,557
Apr 7, 20262.852.992.842.922.921.74%6,842
Apr 6, 20262.903.002.702.872.87-2.05%15,163
Apr 2, 20263.153.152.902.932.93-0.68%16,897
Apr 1, 20262.873.142.872.952.953.15%16,407
Mar 31, 20262.832.992.672.862.861.42%50,695
Mar 30, 20262.973.012.812.822.82-5.37%45,262
Mar 27, 20262.973.052.932.982.98-1.00%10,477
Mar 26, 20263.033.102.883.013.01-19,240
Mar 25, 20263.313.313.013.013.01-4.14%19,465
Mar 24, 20263.303.303.073.143.14-1.88%19,477
Mar 23, 20263.223.253.163.203.20-0.62%3,202
Mar 20, 20263.263.313.103.223.22-2.72%29,170
Mar 19, 20263.373.373.123.313.311.22%10,600
Mar 18, 20263.123.323.083.273.274.81%11,623
Mar 17, 20263.153.303.033.123.12-4.29%9,023
Mar 16, 20263.403.473.263.263.26-1.21%4,898
Mar 13, 20263.233.332.983.303.303.45%18,998
Mar 12, 20263.463.503.193.193.19-8.07%17,699
Mar 11, 20263.473.583.423.473.47-0.57%5,602
Mar 10, 20263.553.653.493.493.49-4.38%7,608
Mar 9, 20263.653.653.493.653.651.11%10,536
Mar 6, 20263.403.703.223.613.616.02%25,767
Mar 5, 20263.283.443.253.413.411.34%7,667
Mar 4, 20263.323.403.193.363.360.30%27,244
Mar 3, 20263.253.393.123.353.350.90%13,687
Mar 2, 20263.113.373.093.323.324.08%41,645
Feb 27, 20263.063.343.063.193.191.59%17,516
Feb 26, 20263.053.193.053.143.140.32%9,832
Feb 25, 20262.963.292.963.133.139.82%47,002
Feb 24, 20262.772.852.652.852.852.78%20,068
Feb 23, 20262.742.772.652.772.771.94%3,700
Feb 20, 20262.542.782.542.722.724.70%6,748
Feb 19, 20262.672.672.502.602.600.70%15,285
Feb 18, 20262.572.682.552.582.58-4,758
Feb 17, 20262.562.732.562.582.580.39%6,031
Feb 13, 20262.562.652.532.572.57-1.53%8,633
Feb 12, 20262.682.722.502.612.61-1.14%3,536
Feb 11, 20262.782.792.592.642.64-2.94%7,270
Feb 10, 20262.662.782.662.722.721.12%4,385
Feb 9, 20262.692.692.522.692.692.28%9,348
Feb 6, 20262.392.702.392.632.6312.39%21,247
Feb 5, 20262.412.492.342.342.34-4.49%17,549
Feb 4, 20262.662.702.382.452.45-5.04%25,260
Feb 3, 20262.752.752.582.582.58-6.16%9,900