TCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.43	24.54	24.42	24.49	24.49	0.20%	22,520
Jun 26, 2025	24.36	24.45	24.18	24.44	24.44	0.29%	94,266
Jun 25, 2025	24.41	24.45	24.35	24.37	24.37	-1.54%	63,845
Jun 24, 2025	24.75	24.79	24.55	24.75	24.53	0.25%	52,533
Jun 23, 2025	24.50	24.80	24.47	24.69	24.47	0.65%	19,024
Jun 20, 2025	24.43	24.55	24.31	24.53	24.31	0.53%	42,603
Jun 18, 2025	24.45	24.56	24.40	24.40	24.18	-0.41%	46,997
Jun 17, 2025	24.57	24.68	24.50	24.50	24.28	-0.49%	51,826
Jun 16, 2025	24.78	24.95	24.60	24.62	24.40	-0.04%	20,046
Jun 13, 2025	24.69	24.83	24.63	24.63	24.41	-1.04%	25,504
Jun 12, 2025	24.73	24.89	24.70	24.89	24.67	0.73%	10,637
Jun 11, 2025	24.65	24.84	24.65	24.71	24.49	-0.16%	89,369
Jun 10, 2025	24.67	24.88	24.66	24.75	24.53	0.16%	102,477
Jun 9, 2025	24.70	24.95	24.51	24.71	24.49	-0.32%	80,991
Jun 6, 2025	24.70	25.25	24.70	24.79	24.57	0.53%	15,824
Jun 5, 2025	24.57	25.08	24.57	24.66	24.44	-0.48%	32,264
Jun 4, 2025	24.59	24.92	24.59	24.78	24.56	-0.32%	46,835
Jun 3, 2025	24.60	24.87	24.53	24.86	24.64	0.04%	27,636
Jun 2, 2025	24.50	24.85	24.50	24.85	24.63	0.08%	24,888
May 30, 2025	24.60	24.98	24.60	24.83	24.61	0.61%	19,522
May 29, 2025	25.10	25.10	24.56	24.68	24.46	0.65%	26,096
May 28, 2025	24.77	24.96	24.52	24.52	24.30	-0.93%	109,581
May 27, 2025	24.39	24.89	24.39	24.75	24.53	-0.04%	66,952
May 23, 2025	24.43	24.88	24.41	24.76	24.31	0.24%	14,410
May 22, 2025	24.68	24.80	24.60	24.70	24.25	-0.42%	21,189
May 21, 2025	24.94	25.01	24.79	24.80	24.35	-1.07%	42,969
May 20, 2025	24.96	25.20	24.96	25.07	24.61	0.40%	60,653
May 19, 2025	24.89	25.04	24.89	24.97	24.51	0.40%	98,482
May 16, 2025	24.62	24.94	24.62	24.87	24.42	0.73%	22,972
May 15, 2025	24.22	24.71	24.22	24.69	24.24	1.77%	71,694
May 14, 2025	24.41	24.41	24.20	24.26	23.82	-0.78%	30,973
May 13, 2025	24.70	24.70	24.44	24.45	24.00	-0.99%	26,535
May 12, 2025	24.87	24.87	24.62	24.70	24.25	0.02%	19,237
May 9, 2025	24.78	24.88	24.62	24.69	24.24	-0.36%	21,681
May 8, 2025	24.82	25.00	24.75	24.78	24.33	-0.26%	179,660
May 7, 2025	24.80	24.99	24.66	24.85	24.39	0.06%	41,638
May 6, 2025	24.74	24.83	24.67	24.83	24.38	0.04%	38,324
May 5, 2025	24.77	25.00	24.70	24.82	24.37	0.17%	17,191
May 2, 2025	24.75	24.81	24.71	24.78	24.33	0.40%	13,074
May 1, 2025	24.70	24.88	24.60	24.68	24.23	-0.79%	44,727
Apr 30, 2025	24.45	24.93	24.37	24.88	24.42	0.80%	45,431
Apr 29, 2025	24.43	24.71	24.41	24.68	24.23	0.78%	145,871
Apr 28, 2025	24.45	24.62	24.38	24.49	24.04	0.20%	23,678
Apr 25, 2025	24.41	24.44	24.23	24.44	23.99	-0.81%	21,189
Apr 24, 2025	24.51	24.74	24.51	24.64	24.02	0.14%	34,584
Apr 23, 2025	24.79	24.80	24.50	24.61	23.98	-0.57%	23,469
Apr 22, 2025	24.63	24.83	24.53	24.75	24.12	2.09%	21,594
Apr 21, 2025	24.67	24.67	24.07	24.24	23.63	-1.54%	272,603
Apr 17, 2025	24.62	24.91	24.60	24.62	24.00	0.20%	183,931
Apr 16, 2025	24.77	24.89	24.53	24.57	23.95	-0.89%	185,381