Tortoise AI Infrastructure ETF (NY:TCAI)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	30.18	30.18	29.87	30.02	14,791	-0.12(-0.40%)
Dec 29, 2025	30.17	30.41	29.98	30.14	9,916	-0.22(-0.72%)
Dec 26, 2025	30.55	30.55	30.18	30.36	8,504	+0.01(+0.03%)
Dec 24, 2025	30.10	30.50	30.10	30.35	5,254	+0.01(+0.03%)
Dec 23, 2025	30.20	30.34	30.13	30.34	9,101	+0.21(+0.70%)
Dec 22, 2025	29.95	30.30	29.95	30.13	10,903	+0.26(+0.87%)
Dec 19, 2025	29.78	30.16	29.66	29.87	6,660	+0.84(+2.89%)
Dec 18, 2025	29.45	29.50	28.91	29.03	16,229	+0.66(+2.33%)
Dec 17, 2025	29.67	29.67	28.29	28.37	18,365	-1.26(-4.25%)
Dec 16, 2025	29.71	29.86	29.25	29.63	7,691	-0.04(-0.13%)
Dec 15, 2025	30.09	30.14	29.62	29.67	11,068	-0.43(-1.43%)
Dec 12, 2025	31.83	31.83	30.00	30.10	28,226	-1.97(-6.14%)
Dec 11, 2025	31.36	32.07	30.90	32.07	34,958	+0.37(+1.16%)
Dec 10, 2025	31.32	31.85	31.02	31.70	12,208	+0.43(+1.38%)
Dec 09, 2025	31.30	31.52	31.24	31.27	12,671	-0.14(-0.44%)
Dec 08, 2025	31.52	31.52	31.29	31.41	9,457	+0.11(+0.35%)
Dec 05, 2025	31.17	31.35	30.99	31.30	7,251	+0.18(+0.58%)
Dec 04, 2025	30.63	31.19	30.54	31.12	10,398	+0.80(+2.64%)
Dec 03, 2025	29.98	30.47	29.66	30.32	14,278	-0.32(-1.05%)
Dec 02, 2025	31.25	31.25	30.64	30.64	9,839	-0.38(-1.24%)
Dec 01, 2025	31.16	31.16	30.68	31.03	13,540	-0.37(-1.18%)
Nov 28, 2025	30.77	31.51	30.77	31.40	5,802	+0.51(+1.64%)
Nov 26, 2025	30.43	31.08	30.43	30.89	9,744	+0.89(+2.96%)
Nov 25, 2025	29.80	30.11	28.95	30.00	12,580	+0.20(+0.68%)
Nov 24, 2025	29.01	29.93	28.77	29.80	16,992	+1.48(+5.23%)
Nov 21, 2025	28.10	28.53	27.46	28.32	30,520	-0.14(-0.49%)
Nov 20, 2025	30.50	31.10	28.44	28.46	70,327	-1.27(-4.28%)
Nov 19, 2025	29.65	30.24	29.63	29.73	6,499	+0.13(+0.45%)
Nov 18, 2025	29.37	29.80	28.90	29.60	30,835	+0.13(+0.44%)
Nov 17, 2025	29.77	29.99	29.20	29.47	19,480	-0.33(-1.11%)
Nov 14, 2025	29.30	30.37	29.19	29.80	33,873	+0.12(+0.40%)
Nov 13, 2025	31.04	31.25	29.55	29.68	86,618	-1.71(-5.45%)
Nov 12, 2025	31.93	31.93	31.39	31.39	50,307	-0.19(-0.60%)
Nov 11, 2025	32.33	32.59	31.40	31.58	19,310	-1.00(-3.05%)
Nov 10, 2025	32.75	33.19	32.28	32.58	25,726	+0.42(+1.31%)
Nov 07, 2025	31.95	32.18	31.06	32.15	176,749	-0.20(-0.61%)
Nov 06, 2025	33.32	33.42	32.22	32.35	27,443	-1.03(-3.08%)
Nov 05, 2025	32.50	33.77	32.50	33.38	53,582	+0.43(+1.31%)
Nov 04, 2025	32.75	33.20	32.34	32.95	39,643	-0.68(-2.03%)
Nov 03, 2025	33.00	33.92	33.00	33.63	66,079	+0.74(+2.26%)
Oct 31, 2025	33.48	33.48	32.41	32.89	24,594	+0.09(+0.27%)
Oct 30, 2025	32.97	33.22	32.55	32.80	48,122	-0.38(-1.15%)
Oct 29, 2025	32.95	33.44	32.84	33.18	33,649	+0.66(+2.04%)
Oct 28, 2025	32.95	32.96	32.42	32.52	25,226	-0.06(-0.19%)
Oct 27, 2025	32.64	32.78	32.38	32.58	52,257	+0.31(+0.96%)
Oct 24, 2025	32.04	32.34	31.98	32.27	85,937	+1.11(+3.56%)
Oct 23, 2025	30.54	31.85	30.35	31.16	35,041	+0.95(+3.14%)
Oct 22, 2025	30.93	31.15	29.52	30.21	63,362	-0.86(-2.77%)
Oct 21, 2025	32.00	32.00	30.85	31.07	25,083	-0.57(-1.79%)
Oct 20, 2025	32.00	32.11	31.64	31.64	36,458	+0.10(+0.30%)
Oct 17, 2025	31.76	31.76	31.13	31.54	18,401	-0.31(-0.97%)
Oct 16, 2025	32.83	32.95	31.81	31.85	34,730	-0.73(-2.24%)
Oct 15, 2025	32.79	32.79	31.87	32.58	18,990	+0.78(+2.45%)
Oct 14, 2025	31.40	32.30	31.02	31.80	28,449	-0.29(-0.90%)
Oct 13, 2025	31.78	32.26	31.48	32.09	37,597	+1.04(+3.35%)
Oct 10, 2025	32.25	32.52	30.87	31.05	44,477	-0.87(-2.73%)
Oct 09, 2025	31.87	32.09	31.51	31.92	34,030	+0.05(+0.16%)
Oct 08, 2025	31.15	31.87	31.15	31.87	42,748	+0.81(+2.59%)
Oct 07, 2025	31.35	31.45	30.40	31.06	39,881	-0.29(-0.91%)
Oct 06, 2025	31.45	31.60	31.17	31.35	46,244	+0.52(+1.68%)
Oct 03, 2025	31.05	31.28	30.76	30.83	33,379	+0.08(+0.25%)
Oct 02, 2025	30.94	30.87	30.50	30.76	40,370	+0.33(+1.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.