Tortoise AI Infrastructure ETF (TCAI)

Last Price48.69

Change+1.35 (2.85%)

NYSE· Last Trade: May 21st, 12:37 PM EDT

Historical Prices For Tortoise AI Infrastructure ETF (TCAI)

Date Range:

2026-02-21 - 2026-05-21

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2026	46.99	47.85	46.89	47.34	89,482	47.34
5/19/2026	45.78	46.84	44.49	46.24	175,043	46.24
5/18/2026	48.52	48.90	45.52	46.39	226,540	46.39
5/15/2026	48.58	49.14	48.16	48.75	92,722	48.75
5/14/2026	49.66	50.53	49.66	50.41	83,894	50.41
5/13/2026	50.40	50.41	48.95	49.95	127,402	49.95
5/12/2026	49.39	49.56	47.50	49.27	172,517	49.27
5/11/2026	49.08	50.75	48.91	50.27	160,100	50.27
5/08/2026	48.61	49.04	48.45	48.74	142,124	48.74
5/07/2026	49.75	49.75	47.15	47.55	147,795	47.55
5/06/2026	49.76	50.00	48.15	49.75	200,857	49.75
5/05/2026	48.36	49.28	48.00	49.08	214,105	49.08
5/04/2026	47.22	47.24	46.42	47.08	219,402	47.08
5/01/2026	45.48	46.43	45.48	46.13	112,518	46.13
4/30/2026	44.47	45.30	44.13	45.27	113,788	45.27
4/29/2026	43.47	43.80	42.81	43.10	82,482	43.10
4/28/2026	42.96	43.48	41.90	42.67	117,168	42.67
4/27/2026	44.44	44.46	43.46	44.28	84,599	44.28
4/24/2026	44.58	44.70	43.70	44.40	83,809	44.40
4/23/2026	43.73	44.61	43.34	43.91	123,514	43.91
4/22/2026	43.31	43.47	42.71	43.44	123,116	43.44
4/21/2026	42.81	43.01	42.08	42.28	88,494	42.28
4/20/2026	42.48	42.67	42.08	42.57	78,270	42.57
4/17/2026	42.13	42.54	41.86	42.53	65,069	42.53
4/16/2026	41.15	41.58	40.80	41.53	86,260	41.53
4/15/2026	41.46	41.46	40.52	41.19	61,258	41.19
4/14/2026	41.49	41.72	40.65	41.71	142,899	41.71
4/13/2026	39.60	40.87	39.56	40.87	98,109	40.87
4/10/2026	39.91	40.30	39.49	39.93	69,593	39.93
4/09/2026	39.00	39.65	38.99	39.45	90,291	39.45
4/08/2026	39.04	39.09	38.14	38.92	83,043	38.92
4/07/2026	36.05	36.78	35.89	36.78	78,189	36.78
4/06/2026	36.70	36.78	35.94	36.31	99,338	36.31
4/02/2026	34.57	36.20	34.42	36.11	50,849	36.11
4/01/2026	35.30	36.51	35.30	35.94	60,596	35.94
3/31/2026	33.70	34.79	33.40	34.64	56,369	34.64
3/30/2026	35.72	35.76	32.93	33.15	74,212	33.15
3/27/2026	35.04	35.71	35.04	35.25	21,294	35.25
3/26/2026	36.79	36.79	35.10	35.32	35,254	35.32
3/25/2026	37.52	37.93	37.27	37.55	55,286	37.55
3/24/2026	36.29	37.35	36.20	37.25	160,024	37.25
3/23/2026	36.00	37.31	36.00	36.57	40,932	36.57
3/20/2026	37.54	37.54	35.11	35.33	52,125	35.33
3/19/2026	36.00	37.68	35.88	37.41	23,982	37.41
3/18/2026	37.27	37.38	36.84	36.94	39,112	36.94
3/17/2026	36.78	37.20	36.65	36.92	39,458	36.92
3/16/2026	35.91	36.94	35.49	36.78	53,450	36.78
3/13/2026	35.54	36.27	35.37	35.42	24,913	35.42
3/12/2026	35.69	35.72	34.85	35.31	16,488	35.31
3/11/2026	35.97	36.23	35.50	36.00	28,779	36.00
3/10/2026	35.87	36.37	35.51	35.74	39,661	35.74
3/09/2026	34.00	35.40	33.43	35.30	55,797	35.30
3/06/2026	34.75	35.24	34.05	34.17	37,319	34.17
3/05/2026	36.36	36.36	34.53	35.39	48,082	35.39
3/04/2026	35.80	36.49	35.49	36.24	37,176	36.24
3/03/2026	35.70	38.34	34.44	35.20	96,235	35.20
3/02/2026	36.84	37.24	36.57	37.13	59,631	37.13
2/27/2026	37.25	37.40	36.63	37.09	79,231	37.09
2/26/2026	37.68	37.68	36.10	37.23	53,378	37.23
2/25/2026	37.58	37.98	37.44	37.68	65,687	37.68
2/24/2026	36.60	37.13	35.84	37.03	54,959	37.03
2/23/2026	36.50	36.72	36.00	36.35	58,538	36.35