TCAL(TCAL)
TCAL
$22.23—Stale · unknown old
NYSE • Last print unknown ago
$22.23—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $22.25 | $22.27 | $22.17 | $22.23 | 91,000 |
| 9/17/2026 | $22.31 | $22.31 | $22.20 | $22.29 | 46,000 |
| 9/16/2026 | $22.37 | $22.38 | $22.23 | $22.25 | 69,300 |
| 9/15/2026 | $22.43 | $22.43 | $22.27 | $22.30 | 30,000 |
| 9/14/2026 | $22.47 | $22.48 | $22.36 | $22.44 | 53,900 |
| 9/11/2026 | $22.44 | $22.44 | $22.29 | $22.35 | 105,500 |
| 9/10/2026 | $22.40 | $22.40 | $22.23 | $22.28 | 96,921 |
| 9/9/2026 | $22.58 | $22.61 | $22.38 | $22.43 | 112,600 |
| 9/8/2026 | $22.65 | $22.69 | $22.55 | $22.58 | 32,800 |
| 9/4/2026 | $22.90 | $22.90 | $22.77 | $22.77 | 65,652 |
| 9/3/2026 | $22.84 | $22.97 | $22.81 | $22.92 | 66,919 |
| 9/2/2026 | $22.79 | $22.90 | $22.78 | $22.83 | 58,600 |
| 9/1/2026 | $22.96 | $22.96 | $22.78 | $22.80 | 94,017 |
| 8/31/2026 | $22.98 | $23.05 | $22.92 | $23.00 | 60,700 |
| 8/28/2026 | $23.23 | $23.31 | $23.21 | $23.21 | 83,744 |
| 8/27/2026 | $23.26 | $23.29 | $23.17 | $23.19 | 63,000 |
| 8/26/2026 | $23.28 | $23.41 | $23.20 | $23.33 | 68,139 |
| 8/25/2026 | $23.29 | $23.35 | $23.25 | $23.33 | 74,840 |
| 8/24/2026 | $23.10 | $23.29 | $23.10 | $23.20 | 81,013 |
| 8/21/2026 | $23.14 | $23.24 | $23.12 | $23.16 | 117,500 |
| 8/20/2026 | $23.15 | $23.27 | $23.09 | $23.09 | 87,134 |
| 8/19/2026 | $23.16 | $23.31 | $23.16 | $23.21 | 78,600 |
| 8/18/2026 | $23.14 | $23.25 | $23.09 | $23.09 | 116,343 |
| 8/17/2026 | $23.20 | $23.22 | $23.07 | $23.07 | 166,349 |
| 8/14/2026 | $23.21 | $23.32 | $23.14 | $23.26 | 141,816 |
| 8/13/2026 | $23.22 | $23.30 | $23.17 | $23.20 | 172,844 |
| 8/12/2026 | $23.15 | $23.24 | $23.11 | $23.14 | 174,840 |
| 8/11/2026 | $23.14 | $23.24 | $23.12 | $23.19 | 188,017 |
| 8/10/2026 | $23.07 | $23.18 | $23.04 | $23.13 | 347,900 |
| 8/7/2026 | $23.06 | $23.15 | $22.95 | $23.10 | 86,408 |
| 8/6/2026 | $23.03 | $23.06 | $22.91 | $23.01 | 116,523 |
| 8/5/2026 | $23.00 | $23.00 | $22.84 | $22.95 | 132,000 |
| 8/4/2026 | $22.76 | $22.95 | $22.66 | $22.90 | 197,200 |
| 8/3/2026 | $22.70 | $22.83 | $22.70 | $22.76 | 128,837 |
| 7/31/2026 | $22.61 | $22.70 | $22.53 | $22.65 | 99,618 |
| 7/30/2026 | $22.81 | $22.91 | $22.63 | $22.82 | 54,700 |
| 7/29/2026 | $23.07 | $23.10 | $22.95 | $22.95 | 53,211 |
| 7/28/2026 | $22.95 | $23.10 | $22.95 | $23.05 | 92,700 |
| 7/27/2026 | $22.97 | $22.97 | $22.64 | $22.79 | 61,400 |
| 7/24/2026 | $22.53 | $22.74 | $22.50 | $22.63 | 76,500 |
| 7/23/2026 | $22.38 | $22.55 | $22.35 | $22.48 | 71,749 |
| 7/22/2026 | $22.35 | $22.44 | $22.35 | $22.39 | 58,700 |
| 7/21/2026 | $22.38 | $22.45 | $22.20 | $22.36 | 63,000 |
| 7/20/2026 | $22.91 | $22.99 | $22.85 | $22.97 | 50,000 |
| 7/17/2026 | $22.79 | $22.86 | $22.56 | $22.57 | 73,005 |
| 7/16/2026 | $22.68 | $22.88 | $22.68 | $22.87 | 74,100 |
| 7/15/2026 | $22.59 | $22.74 | $22.59 | $22.61 | 81,100 |
| 7/14/2026 | $22.72 | $22.75 | $22.65 | $22.65 | 76,025 |
| 7/13/2026 | $23.00 | $23.00 | $22.79 | $22.80 | 32,600 |
| 7/10/2026 | $22.70 | $22.81 | $22.67 | $22.78 | 77,936 |
| 7/9/2026 | $22.65 | $22.72 | $22.56 | $22.65 | 67,800 |
| 7/8/2026 | $22.83 | $22.83 | $22.59 | $22.65 | 73,600 |
| 7/7/2026 | $22.78 | $22.83 | $22.69 | $22.72 | 38,531 |
| 7/6/2026 | $22.73 | $22.73 | $22.57 | $22.69 | 51,000 |
| 7/2/2026 | $22.56 | $22.69 | $22.52 | $22.66 | 124,038 |
| 7/1/2026 | $22.25 | $22.67 | $22.25 | $22.49 | 107,728 |
| 6/30/2026 | $22.20 | $22.24 | $22.09 | $22.20 | 50,700 |
| 6/29/2026 | $22.46 | $22.49 | $22.32 | $22.32 | 138,739 |
| 6/26/2026 | $22.20 | $22.43 | $22.20 | $22.39 | 156,817 |
| 6/25/2026 | $22.22 | $22.40 | $22.20 | $22.21 | 110,000 |
| 6/24/2026 | $22.16 | $22.33 | $22.16 | $22.27 | 76,929 |
| 6/23/2026 | $21.94 | $22.15 | $21.94 | $22.14 | 51,600 |
| 6/22/2026 | $22.01 | $22.01 | $21.89 | $21.91 | 48,725 |