MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TCAI — Tortoise AI Infrastructure ETF
NYSETortoise AI Infrastructure ETF
$48.29
-0.92(-1.87%)
- O
- 48.12
- H
- 48.49
- L
- 47.79
- V
- 67.38K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.29
Period Return+91.45%
Period High$58.63
Period Low$24.45
Avg Daily Volume64.8K
Total Trading Days296
TCAI — Historical OHLCV Price & Volume Table
Aug 5, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.12 | $48.49 | $47.79 | $48.29 | $-0.92 | -1.87% | 67,384 | $48.12 | $47.79 $48.49 |
| Oct 6, 2026 | $48.69 | $49.80 | $48.23 | $49.21 | +$1.33 | +2.78% | 35,159 | $49.18 | $48.23 $49.80 |
| Oct 5, 2026 | $49.62 | $49.62 | $47.13 | $47.88 | $-0.30 | -0.62% | 86,583 | $48.17 | $47.13 $49.62 |
| Oct 2, 2026 | $47.96 | $48.55 | $47.88 | $48.18 | +$0.47 | +0.99% | 45,190 | $48.12 | $47.88 $48.55 |
| Oct 1, 2026 | $46.70 | $47.80 | $46.08 | $47.71 | +$0.79 | +1.68% | 54,826 | $47.10 | $46.08 $47.80 |
| Sep 30, 2026 | $47.35 | $47.35 | $46.69 | $46.92 | +$0.06 | +0.13% | 35,224 | $46.91 | $46.69 $47.35 |
| Sep 29, 2026 | $47.15 | $47.73 | $46.86 | $46.86 | +$0.38 | +0.82% | 30,789 | $47.12 | $46.86 $47.73 |
| Sep 28, 2026 | $47.70 | $47.94 | $46.29 | $46.48 | $-1.64 | -3.41% | 35,904 | $46.79 | $46.29 $47.94 |
| Sep 25, 2026 | $48.04 | $48.55 | $47.70 | $48.12 | +$0.52 | +1.09% | 38,716 | $48.05 | $47.70 $48.55 |
| Sep 24, 2026 | $47.46 | $48.13 | $47.34 | $47.60 | $-0.41 | -0.85% | 29,126 | $47.70 | $47.34 $48.13 |
| Sep 23, 2026 | $48.35 | $48.78 | $48.00 | $48.01 | $-0.86 | -1.76% | 79,128 | $48.20 | $48.00 $48.78 |
| Sep 22, 2026 | $48.26 | $49.27 | $48.19 | $48.87 | +$0.69 | +1.43% | 42,361 | $48.71 | $48.19 $49.27 |
| Sep 21, 2026 | $48.24 | $48.53 | $47.76 | $48.18 | +$0.59 | +1.24% | 63,923 | $48.24 | $47.76 $48.53 |
| Sep 18, 2026 | $46.84 | $47.59 | $46.54 | $47.59 | +$1.29 | +2.79% | 60,860 | $47.19 | $46.54 $47.59 |
| Sep 17, 2026 | $46.66 | $46.86 | $45.93 | $46.30 | +$1.19 | +2.64% | 35,977 | $46.39 | $45.93 $46.86 |
| Sep 16, 2026 | $45.19 | $45.81 | $44.52 | $45.11 | +$1.00 | +2.27% | 21,135 | $45.43 | $44.52 $45.81 |
| Sep 15, 2026 | $44.95 | $45.13 | $44.06 | $44.11 | $-0.47 | -1.05% | 13,638 | $44.55 | $44.06 $45.13 |
| Sep 14, 2026 | $44.64 | $45.14 | $44.01 | $44.58 | $-2.90 | -6.10% | 91,794 | $44.68 | $44.01 $45.14 |
| Sep 11, 2026 | $46.86 | $47.68 | $46.78 | $47.47 | +$1.46 | +3.18% | 28,785 | $47.28 | $46.78 $47.68 |
| Sep 10, 2026 | $46.79 | $47.03 | $46.01 | $46.01 | $-1.69 | -3.54% | 35,210 | $46.59 | $46.01 $47.03 |
| Sep 9, 2026 | $48.34 | $48.81 | $47.70 | $47.70 | $-0.54 | -1.12% | 42,487 | $48.19 | $47.70 $48.81 |
| Sep 8, 2026 | $47.68 | $49.14 | $47.62 | $48.24 | +$1.00 | +2.12% | 119,609 | $48.27 | $47.62 $49.14 |
| Sep 4, 2026 | $45.85 | $47.24 | $45.85 | $47.24 | +$1.74 | +3.82% | 42,082 | $46.67 | $45.85 $47.24 |
| Sep 3, 2026 | $44.09 | $45.67 | $44.08 | $45.50 | +$0.65 | +1.45% | 36,419 | $45.19 | $44.08 $45.67 |
| Sep 2, 2026 | $44.06 | $44.85 | $43.73 | $44.85 | +$0.81 | +1.84% | 41,645 | $44.22 | $43.73 $44.85 |
| Sep 1, 2026 | $44.45 | $44.62 | $43.74 | $44.04 | $-1.06 | -2.35% | 60,403 | $44.26 | $43.74 $44.62 |
| Aug 31, 2026 | $44.77 | $45.10 | $44.61 | $45.10 | +$0.28 | +0.62% | 39,282 | $44.83 | $44.61 $45.10 |
| Aug 28, 2026 | $46.12 | $46.33 | $44.77 | $44.82 | $-2.02 | -4.31% | 121,362 | $45.19 | $44.77 $46.33 |
| Aug 27, 2026 | $47.28 | $47.45 | $46.17 | $46.84 | +$0.45 | +0.97% | 57,409 | $46.60 | $46.17 $47.45 |
| Aug 26, 2026 | $45.74 | $46.48 | $45.74 | $46.39 | +$0.80 | +1.75% | 52,047 | $46.17 | $45.74 $46.48 |