Tortoise AI Infrastructure ETF (NY:TCAI)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	37.25	37.40	36.63	37.09	79,231	-0.14(-0.38%)
Feb 26, 2026	37.68	37.68	36.10	37.23	53,378	-0.45(-1.19%)
Feb 25, 2026	37.58	37.98	37.44	37.68	65,687	+0.65(+1.76%)
Feb 24, 2026	36.60	37.13	35.84	37.03	54,959	+0.68(+1.87%)
Feb 23, 2026	36.50	36.72	36.00	36.35	58,538	-0.17(-0.47%)
Feb 20, 2026	36.49	36.88	36.40	36.52	38,889	+0.08(+0.22%)
Feb 19, 2026	35.94	36.44	35.87	36.44	40,652	+0.46(+1.28%)
Feb 18, 2026	36.00	36.68	35.76	35.98	36,692	+0.11(+0.31%)
Feb 17, 2026	35.83	36.32	35.40	35.87	53,400	-0.28(-0.77%)
Feb 13, 2026	35.72	36.48	34.64	36.15	26,412	+0.62(+1.75%)
Feb 12, 2026	36.64	36.85	35.36	35.53	36,856	-0.39(-1.09%)
Feb 11, 2026	36.03	36.22	35.00	35.92	40,182	+0.85(+2.42%)
Feb 10, 2026	35.54	35.62	35.05	35.07	31,951	-0.52(-1.46%)
Feb 09, 2026	34.52	35.71	34.20	35.59	31,076	+1.09(+3.16%)
Feb 06, 2026	33.01	34.50	32.70	34.50	35,047	+2.05(+6.32%)
Feb 05, 2026	32.15	33.30	32.08	32.45	21,609	-0.58(-1.76%)
Feb 04, 2026	34.50	34.50	32.14	33.03	33,231	-1.68(-4.84%)
Feb 03, 2026	34.97	35.09	33.81	34.71	27,102	+0.45(+1.32%)
Feb 02, 2026	33.40	34.50	33.40	34.26	51,785	+0.68(+2.03%)
Jan 30, 2026	35.12	36.08	33.51	33.58	40,837	-1.17(-3.37%)
Jan 29, 2026	35.16	35.30	34.04	34.75	36,771	-0.13(-0.37%)
Jan 28, 2026	34.68	35.03	34.25	34.88	44,316	+0.79(+2.32%)
Jan 27, 2026	33.45	34.10	33.23	34.09	23,064	+1.16(+3.52%)
Jan 26, 2026	32.81	33.26	32.81	32.93	19,928	+0.04(+0.12%)
Jan 23, 2026	32.80	32.96	32.32	32.89	17,492	+0.08(+0.25%)
Jan 22, 2026	33.37	33.37	32.55	32.81	28,390	+0.03(+0.09%)
Jan 21, 2026	32.44	33.00	32.09	32.78	15,427	+0.63(+1.96%)
Jan 20, 2026	32.28	32.70	32.10	32.15	28,379	-0.63(-1.92%)
Jan 16, 2026	32.34	32.91	32.34	32.78	34,378	+0.74(+2.31%)
Jan 15, 2026	31.52	32.70	31.52	32.04	18,337	+0.53(+1.68%)
Jan 14, 2026	31.92	31.92	31.33	31.51	41,653	-0.42(-1.32%)
Jan 13, 2026	31.55	32.13	31.55	31.93	27,687	+0.42(+1.33%)
Jan 12, 2026	31.09	31.63	31.03	31.51	19,712	+0.76(+2.47%)
Jan 09, 2026	30.66	30.86	30.48	30.75	12,821	+0.72(+2.39%)
Jan 08, 2026	31.00	31.00	29.86	30.03	12,776	-1.05(-3.38%)
Jan 07, 2026	31.54	31.60	31.08	31.08	21,657	-0.84(-2.63%)
Jan 06, 2026	31.26	31.92	30.72	31.92	20,398	+0.84(+2.70%)
Jan 05, 2026	31.40	31.43	30.77	31.08	20,250	+0.02(+0.06%)

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.