TCAP.LTCAP.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $249.50 | $252.50 | $247.35 | $252.50 | 773,931 |
| 3/3/2026 | $252.00 | $252.00 | $246.00 | $249.50 | 5.25M |
| 3/2/2026 | $250.00 | $255.00 | $247.00 | $252.50 | 6.59M |
| 2/27/2026 | $256.00 | $259.00 | $253.00 | $253.00 | 5.11M |
| 2/26/2026 | $256.00 | $256.50 | $252.00 | $255.00 | 4.72M |
| 2/25/2026 | $261.50 | $261.50 | $250.50 | $253.00 | 4.60M |
| 2/24/2026 | $259.50 | $259.50 | $255.00 | $256.00 | 1.70M |
| 2/23/2026 | $267.00 | $267.00 | $255.50 | $257.00 | 1.28M |
| 2/20/2026 | $264.50 | $266.00 | $259.00 | $265.00 | 1.51M |
| 2/19/2026 | $262.00 | $263.00 | $258.50 | $260.00 | 677,610 |
| 2/18/2026 | $258.00 | $262.50 | $256.50 | $261.50 | 1.80M |
| 2/17/2026 | $248.50 | $258.00 | $248.50 | $257.50 | 2.40M |
| 2/16/2026 | $255.50 | $258.00 | $253.50 | $254.00 | 1.83M |
| 2/13/2026 | $246.00 | $256.50 | $246.00 | $255.00 | 1.56M |
| 2/12/2026 | $251.50 | $252.50 | $248.50 | $249.00 | 1.61M |
| 2/11/2026 | $254.00 | $254.00 | $245.75 | $248.00 | 1.34M |
| 2/10/2026 | $251.50 | $254.00 | $250.00 | $251.00 | 3.27M |
| 2/9/2026 | $253.00 | $253.50 | $248.00 | $251.00 | 4.04M |
| 2/6/2026 | $245.00 | $252.50 | $245.00 | $250.00 | 3.59M |
| 2/5/2026 | $255.00 | $259.50 | $248.50 | $251.50 | 1.37M |
| 2/4/2026 | $248.00 | $257.29 | $248.00 | $255.00 | 2.98M |
| 2/3/2026 | $262.00 | $262.00 | $251.50 | $251.50 | 2.09M |
| 2/2/2026 | $256.00 | $259.50 | $253.00 | $259.50 | 1.44M |
| 1/30/2026 | $255.50 | $257.00 | $253.50 | $255.00 | 971,984 |
| 1/29/2026 | $258.50 | $260.50 | $255.50 | $256.00 | 806,113 |
| 1/28/2026 | $257.00 | $258.50 | $255.00 | $256.50 | 2.26M |
| 1/27/2026 | $260.50 | $260.50 | $256.00 | $256.00 | 1.00M |
| 1/26/2026 | $260.00 | $261.00 | $256.28 | $257.00 | 726,434 |
| 1/23/2026 | $256.50 | $260.50 | $256.50 | $259.50 | 642,883 |
| 1/22/2026 | $259.50 | $261.00 | $254.50 | $261.00 | 1.75M |
| 1/21/2026 | $251.50 | $256.00 | $251.50 | $255.50 | 2.84M |
| 1/20/2026 | $250.00 | $257.50 | $250.00 | $255.50 | 1.03M |
| 1/19/2026 | $258.00 | $258.00 | $252.00 | $253.50 | 712,571 |
| 1/16/2026 | $253.00 | $258.70 | $253.00 | $256.50 | 839,322 |
| 1/15/2026 | $251.50 | $257.00 | $250.00 | $257.00 | 2.16M |
| 1/14/2026 | $251.00 | $251.00 | $247.00 | $250.50 | 1.13M |
| 1/13/2026 | $254.00 | $254.00 | $247.00 | $248.50 | 819,113 |
| 1/12/2026 | $252.00 | $254.50 | $250.00 | $251.50 | 1.02M |
| 1/9/2026 | $252.00 | $256.00 | $250.39 | $253.50 | 920,639 |
| 1/8/2026 | $252.00 | $253.50 | $250.50 | $252.50 | 945,634 |
| 1/7/2026 | $255.00 | $256.00 | $251.50 | $252.50 | 734,725 |
| 1/6/2026 | $255.50 | $257.00 | $254.50 | $255.50 | 674,346 |
| 1/5/2026 | $255.50 | $256.50 | $248.50 | $254.50 | 1.66M |
| 1/2/2026 | $259.00 | $260.00 | $252.00 | $253.00 | 629,590 |
| 12/31/2025 | $262.00 | $262.00 | $257.50 | $259.50 | 352,030 |
| 12/30/2025 | $255.50 | $260.00 | $255.50 | $259.50 | 2.25M |
| 12/29/2025 | $260.00 | $260.00 | $255.50 | $257.00 | 754,295 |
| 12/24/2025 | $260.00 | $262.50 | $259.00 | $260.00 | 425,120 |
| 12/23/2025 | $257.00 | $259.50 | $256.00 | $259.50 | 844,604 |
| 12/22/2025 | $254.00 | $258.00 | $253.00 | $257.50 | 740,488 |
| 12/19/2025 | $254.50 | $256.50 | $252.00 | $254.00 | 4.61M |
| 12/18/2025 | $253.00 | $256.50 | $252.70 | $255.50 | 1.85M |
| 12/17/2025 | $259.00 | $259.00 | $253.00 | $253.00 | 1.84M |
| 12/16/2025 | $251.50 | $255.00 | $251.50 | $253.50 | 1.55M |
| 12/15/2025 | $252.00 | $257.00 | $251.50 | $253.00 | 802,688 |
| 12/12/2025 | $249.00 | $253.00 | $248.00 | $251.50 | 1.64M |
| 12/11/2025 | $247.00 | $250.00 | $247.00 | $249.00 | 1.55M |
| 12/10/2025 | $250.00 | $250.00 | $247.50 | $248.50 | 1.81M |
| 12/9/2025 | $251.00 | $252.00 | $249.00 | $249.50 | 1.16M |
| 12/8/2025 | $252.00 | $252.50 | $250.00 | $250.50 | 1.08M |
| 12/5/2025 | $251.50 | $253.00 | $248.50 | $251.50 | 1.81M |
| 12/4/2025 | $251.00 | $251.00 | $245.00 | $248.50 | 3.22M |