TCAL(TCAL)
TCAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $22.70 | $22.82 | $22.70 | $22.78 | 100,387 |
| 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 |
| 6/18/2026 | $22.26 | $22.26 | $22.03 | $22.09 | 48,538 |
| 6/17/2026 | $22.37 | $22.50 | $22.05 | $22.13 | 103,500 |
| 6/16/2026 | $22.42 | $22.47 | $22.35 | $22.45 | 48,731 |
| 6/15/2026 | $22.27 | $22.40 | $22.27 | $22.34 | 47,715 |
| 6/12/2026 | $22.22 | $22.29 | $22.16 | $22.25 | 40,818 |
| 6/11/2026 | $22.26 | $22.33 | $22.11 | $22.20 | 53,400 |
| 6/10/2026 | $22.30 | $22.33 | $22.18 | $22.19 | 60,000 |
| 6/9/2026 | $22.08 | $22.28 | $22.07 | $22.28 | 41,706 |
| 6/8/2026 | $22.03 | $22.13 | $21.99 | $21.99 | 68,447 |
| 6/5/2026 | $22.19 | $22.20 | $22.08 | $22.11 | 53,600 |
| 6/4/2026 | $22.01 | $22.14 | $22.00 | $22.03 | 53,304 |
| 6/3/2026 | $21.82 | $21.94 | $21.82 | $21.86 | 51,700 |
| 6/2/2026 | $21.83 | $21.88 | $21.73 | $21.81 | 88,600 |
| 6/1/2026 | $22.00 | $22.02 | $21.88 | $21.88 | 91,400 |
| 5/29/2026 | $22.20 | $22.20 | $22.04 | $22.09 | 60,700 |
| 5/28/2026 | $22.18 | $22.18 | $22.08 | $22.17 | 76,633 |
| 5/27/2026 | $22.19 | $22.27 | $22.10 | $22.18 | 55,400 |
| 5/26/2026 | $22.25 | $22.25 | $22.10 | $22.16 | 116,851 |
| 5/22/2026 | $22.45 | $22.49 | $22.34 | $22.49 | 56,000 |
| 5/21/2026 | $22.32 | $22.39 | $22.11 | $22.39 | 74,900 |
| 5/20/2026 | $22.33 | $22.33 | $22.16 | $22.27 | 72,034 |
| 5/19/2026 | $22.26 | $22.40 | $22.18 | $22.23 | 138,400 |
| 5/18/2026 | $21.96 | $22.19 | $21.96 | $22.10 | 135,900 |
| 5/15/2026 | $22.12 | $22.18 | $22.04 | $22.04 | 80,540 |
| 5/14/2026 | $22.01 | $22.19 | $22.01 | $22.13 | 70,440 |
| 5/13/2026 | $22.13 | $22.13 | $21.91 | $22.06 | 104,000 |
| 5/12/2026 | $22.06 | $22.19 | $21.97 | $22.18 | 122,400 |
| 5/11/2026 | $22.07 | $22.13 | $21.94 | $21.97 | 116,400 |
| 5/8/2026 | $22.40 | $22.40 | $22.03 | $22.04 | 147,300 |
| 5/7/2026 | $22.34 | $22.38 | $22.25 | $22.33 | 65,800 |
| 5/6/2026 | $22.35 | $22.45 | $22.26 | $22.29 | 145,000 |
| 5/5/2026 | $22.35 | $22.44 | $22.33 | $22.33 | 88,000 |