NYSE - Delayed Quote
USD
Tortoise AI Infrastructure ETF (TCAI)
47.24
+1.74
(+3.82%)
At close: September 4 at 4:00:58 PM EDT
46.50
-0.74
(-1.57%)
After hours: September 4 at 7:59:13 PM EDT
Trade TCAI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
45.85
47.24
45.85
47.24
47.24
42,100
Sep 3, 2026
44.09
45.67
44.08
45.50
45.50
36,400
Sep 2, 2026
44.06
44.85
43.73
44.85
44.85
41,600
Sep 1, 2026
44.45
44.62
43.74
44.04
44.04
60,400
Aug 31, 2026
44.77
45.10
44.61
45.10
45.10
39,200
Aug 28, 2026
46.12
46.33
44.77
44.82
44.82
121,400
Aug 27, 2026
47.28
47.45
46.17
46.84
46.84
57,400
Aug 26, 2026
45.74
46.48
45.74
46.39
46.39
52,000
Aug 25, 2026
46.22
46.25
45.53
45.59
45.59
72,000
Aug 24, 2026
45.46
45.48
44.23
45.12
45.12
75,700
Aug 21, 2026
47.64
47.70
46.14
46.36
46.36
94,100
Aug 20, 2026
46.63
47.29
46.33
47.03
47.03
49,200
Aug 19, 2026
48.36
48.36
45.99
47.03
47.03
112,000
Aug 18, 2026
50.50
50.50
47.76
48.17
48.17
104,900
Aug 17, 2026
51.07
51.75
50.90
51.60
51.60
122,300
Aug 14, 2026
49.69
50.61
49.67
50.52
50.52
79,800
Aug 13, 2026
49.73
50.46
49.48
49.75
49.75
97,000
Aug 12, 2026
49.22
49.91
48.87
49.91
49.91
85,100
Aug 11, 2026
47.09
47.48
46.82
47.25
47.25
50,400
Aug 10, 2026
47.40
47.51
46.33
46.73
46.73
69,000
Aug 7, 2026
47.52
47.58
45.82
47.25
47.25
61,100
Aug 6, 2026
46.39
48.21
46.39
46.90
46.90
40,200
Aug 5, 2026
48.51
49.66
47.76
47.76
47.76
64,600
Aug 4, 2026
49.00
49.35
47.98
48.68
48.68
120,400
Aug 3, 2026
45.10
47.92
44.79
47.71
47.71
46,000
Jul 31, 2026
48.18
48.41
45.73
46.10
46.10
65,300
Jul 30, 2026
44.63
46.45
44.63
46.29
46.29
91,200
Jul 29, 2026
44.06
44.20
41.49
41.49
41.49
141,900
Jul 28, 2026
45.03
45.03
42.99
44.23
44.23
159,400
Jul 27, 2026
49.04
49.04
45.92
46.96
46.96
140,400
Jul 24, 2026
50.60
50.62
48.35
48.63
48.63
43,400
Jul 23, 2026
50.64
51.67
50.46
50.70
50.70
53,600
Jul 22, 2026
48.96
50.76
48.93
50.45
50.45
67,200
Jul 21, 2026
48.54
50.17
48.54
49.83
49.83
174,900
Jul 20, 2026
47.51
48.19
47.06
47.17
47.17
89,400
Jul 17, 2026
45.20
47.31
44.28
46.39
46.39
488,900
Jul 16, 2026
47.72
47.95
46.07
46.65
46.65
112,100
Jul 15, 2026
50.57
50.57
47.57
49.18
49.18
165,400
Jul 14, 2026
51.33
51.49
50.28
50.29
50.29
38,300
Jul 13, 2026
50.44
50.75
49.49
49.82
49.82
72,100
Jul 10, 2026
51.59
52.10
51.06
51.73
51.73
56,100
Jul 9, 2026
52.52
53.29
51.97
52.09
52.09
55,700
Jul 8, 2026
50.01
50.81
48.29
50.70
50.70
89,900
Jul 7, 2026
50.22
50.22
47.79
49.22
49.22
115,200
Jul 6, 2026
50.99
52.63
50.99
51.36
51.36
70,700
Jul 2, 2026
53.01
53.02
49.00
49.79
49.79
142,600
Jul 1, 2026
54.79
54.84
52.46
52.75
52.75
101,000
Jun 30, 2026
55.04
56.13
54.81
55.92
55.92
59,600
Jun 29, 2026
54.05
54.98
52.06
54.74
54.74
72,300
Jun 26, 2026
54.19
55.12
53.70
53.87
53.87
72,800
Jun 25, 2026
57.29
57.42
54.98
56.31
56.31
93,300
Jun 24, 2026
55.61
55.66
53.79
54.77
54.77
107,600
Jun 23, 2026
54.77
56.29
54.19
55.47
55.47
146,100
Jun 22, 2026
58.10
58.63
57.57
58.29
58.29
132,200
Jun 18, 2026
57.13
57.20
56.42
56.91
56.91
109,200
Jun 17, 2026
55.00
56.72
54.69
55.16
55.16
143,500
Jun 16, 2026
55.24
56.49
54.48
54.55
54.55
149,100
Jun 15, 2026
55.50
55.51
54.44
55.26
55.26
211,500
Jun 12, 2026
51.76
53.46
51.74
53.10
53.10
123,700
Jun 11, 2026
49.52
51.99
49.31
51.86
51.86
162,900
Jun 10, 2026
50.49
51.23
48.77
48.98
48.98
108,600
Jun 9, 2026
52.97
53.49
48.35
50.96
50.96
169,300
Jun 8, 2026
52.20
54.92
51.11
51.81
51.81
161,900
Jun 5, 2026
53.40
53.40
50.26
50.86
50.86
256,100
Jun 4, 2026
54.46
55.46
53.06
54.92
54.92
139,000
Jun 3, 2026
56.52
56.88
55.29
56.30
56.30
160,300
Jun 2, 2026
55.88
56.70
55.81
56.45
56.45
154,600
Jun 1, 2026
54.54
55.68
53.80
55.01
55.01
221,000
May 29, 2026
54.99
54.99
53.00
54.30
54.30
238,100
May 28, 2026
52.95
53.66
52.13
52.91
52.91
137,100
May 27, 2026
53.43
53.43
51.66
52.89
52.89
151,600
May 26, 2026
51.67
52.70
51.54
52.35
52.35
136,800
May 22, 2026
49.69
50.48
49.23
50.18
50.18
137,700
May 21, 2026
47.57
49.35
47.57
49.35
49.35
150,800
May 20, 2026
46.99
47.85
46.89
47.34
47.34
89,500
May 19, 2026
45.78
46.84
44.49
46.24
46.24
175,400
May 18, 2026
48.52
48.90
45.52
46.39
46.39
226,500
May 15, 2026
48.58
49.14
48.16
48.75
48.75
92,700
May 14, 2026
49.66
50.53
49.66
50.42
50.42
83,900
May 13, 2026
50.40
50.41
48.96
49.95
49.95
127,400
May 12, 2026
49.39
49.56
47.50
49.27
49.27
172,500
May 11, 2026
49.08
50.75
48.91
50.27
50.27
161,600
May 8, 2026
48.61
49.04
48.45
48.74
48.74
142,100
May 7, 2026
49.75
49.75
47.15
47.55
47.55
147,700
May 6, 2026
49.76
50.00
48.15
49.75
49.75
200,800
May 5, 2026
48.36
49.28
48.00
49.08
49.08
214,100
May 4, 2026
47.22
47.24
46.42
47.08
47.08
219,400
May 1, 2026
45.48
46.43
45.48
46.13
46.13
112,400
Apr 30, 2026
44.47
45.30
44.13
45.27
45.27
113,800
Apr 29, 2026
43.47
43.80
42.81
43.10
43.10
82,200
Apr 28, 2026
42.96
43.47
41.90
42.67
42.67
117,200
Apr 27, 2026
44.44
44.46
43.46
44.28
44.28
84,400
Apr 24, 2026
44.58
44.70
43.70
44.40
44.40
83,800
Apr 23, 2026
43.73
44.61
43.34
43.91
43.91
123,400
Apr 22, 2026
43.31
43.47
42.71
43.44
43.44
123,100
Apr 21, 2026
42.81
43.01
42.08
42.28
42.28
88,500
Apr 20, 2026
42.48
42.67
42.08
42.57
42.57
78,200
Apr 17, 2026
42.13
42.54
41.86
42.53
42.53
64,900
Apr 16, 2026
41.15
41.58
40.79
41.53
41.53
86,300
Apr 15, 2026
41.46
41.46
40.52
41.19
41.19
61,200
Apr 14, 2026
41.49
41.72
40.65
41.71
41.71
142,900
Apr 13, 2026
39.60
40.87
39.56
40.87
40.87
98,000
Apr 10, 2026
39.91
40.30
39.49
39.93
39.93
69,400
Apr 9, 2026
39.00
39.65
38.99
39.45
39.45
90,300
Apr 8, 2026
39.04
39.09
38.14
38.92
38.92
83,000
Apr 7, 2026
36.05
36.78
35.89
36.78
36.78
79,800
Apr 6, 2026
36.70
36.78
35.94
36.31
36.31
99,300
Apr 2, 2026
34.57
36.20
34.42
36.11
36.11
50,800
Apr 1, 2026
35.30
36.51
35.30
35.94
35.94
60,600
Mar 31, 2026
33.70
34.79
33.40
34.64
34.64
56,400
Mar 30, 2026
35.72
35.76
32.93
33.15
33.15
74,200
Mar 27, 2026
35.04
35.71
35.04
35.25
35.25
21,200
Mar 26, 2026
36.79
36.79
35.10
35.32
35.32
35,300
Mar 25, 2026
37.52
37.93
37.27
37.55
37.55
55,300
Mar 24, 2026
36.29
37.35
36.20
37.25
37.25
160,000
Mar 23, 2026
36.00
37.31
36.00
36.57
36.57
40,900
Mar 20, 2026
37.54
37.54
35.11
35.33
35.33
52,100
Mar 19, 2026
36.00
37.68
35.88
37.41
37.41
24,000
Mar 18, 2026
37.27
37.38
36.84
36.94
36.94
39,000
Mar 17, 2026
36.78
37.20
36.65
36.92
36.92
39,400
Mar 16, 2026
35.91
36.94
35.49
36.78
36.78
53,400
Mar 13, 2026
35.54
36.27
35.37
35.42
35.42
24,900
Mar 12, 2026
35.69
35.72
34.85
35.31
35.31
16,500
Mar 11, 2026
35.97
36.23
35.50
36.00
36.00
28,800
Mar 10, 2026
35.87
36.37
35.51
35.74
35.74
39,700
Mar 9, 2026
34.00
35.40
33.43
35.30
35.30
55,800
Mar 6, 2026
34.75
35.24
34.06
34.17
34.17
37,300
Mar 5, 2026
36.36
36.36
34.53
35.39
35.39
48,100
Mar 4, 2026
35.80
36.49
35.49
36.24
36.24
37,200
Mar 3, 2026
35.70
38.34
34.44
35.20
35.20
96,200
Mar 2, 2026
36.84
37.24
36.57
37.13
37.13
59,600
Feb 27, 2026
37.25
37.40
36.63
37.09
37.09
79,200
Feb 26, 2026
37.68
37.68
36.10
37.23
37.23
53,400
Feb 25, 2026
37.58
37.98
37.44
37.68
37.68
65,700
Feb 24, 2026
36.60
37.13
35.83
37.03
37.03
55,000
Feb 23, 2026
36.50
36.72
36.00
36.35
36.35
58,500
Feb 20, 2026
36.49
36.88
36.40
36.52
36.52
38,900
Feb 19, 2026
35.94
36.44
35.87
36.44
36.44
40,700
Feb 18, 2026
36.00
36.68
35.76
35.98
35.98
36,700
Feb 17, 2026
35.83
36.32
35.40
35.87
35.87
53,400
Feb 13, 2026
35.72
36.48
34.64
36.15
36.15
26,400
Feb 12, 2026
36.64
36.85
35.36
35.53
35.53
36,900
Feb 11, 2026
36.03
36.22
35.00
35.92
35.92
40,200
Feb 10, 2026
35.54
35.62
35.04
35.07
35.07
32,000
Feb 9, 2026
34.52
35.71
34.21
35.59
35.59
31,100
Feb 6, 2026
33.01
34.50
32.70
34.50
34.50
35,000
Feb 5, 2026
32.15
33.30
32.08
32.45
32.45
21,600
Feb 4, 2026
34.50
34.50
32.14
33.03
33.03
33,200
Feb 3, 2026
34.97
35.10
33.81
34.71
34.71
27,100
Feb 2, 2026
33.40
34.50
33.40
34.26
34.26
51,800
Jan 30, 2026
35.12
36.08
33.51
33.58
33.58
40,800
Jan 29, 2026
35.16
35.30
34.03
34.75
34.75
36,800
Jan 28, 2026
34.68
35.03
34.25
34.88
34.88
44,400
Jan 27, 2026
33.45
34.10
33.22
34.09
34.09
23,100
Jan 26, 2026
32.81
33.26
32.81
32.93
32.93
19,900
Jan 23, 2026
32.80
32.96
32.32
32.89
32.89
17,500
Jan 22, 2026
33.37
33.37
32.55
32.81
32.81
28,400
Jan 21, 2026
32.44
33.00
32.09
32.78
32.78
15,400
Jan 20, 2026
32.28
32.70
32.10
32.15
32.15
28,400
Jan 16, 2026
32.34
32.90
32.34
32.78
32.78
34,400
Jan 15, 2026
31.52
32.70
31.52
32.04
32.04
18,300
Jan 14, 2026
31.92
31.92
31.33
31.51
31.51
41,700
Jan 13, 2026
31.55
32.13
31.55
31.93
31.93
27,700
Jan 12, 2026
31.09
31.63
31.03
31.51
31.51
19,700
Jan 9, 2026
30.66
30.86
30.48
30.75
30.75
12,800
Jan 8, 2026
31.00
31.00
29.86
30.03
30.03
12,800
Jan 7, 2026
31.54
31.60
31.08
31.08
31.08
21,700
Jan 6, 2026
31.26
31.92
30.72
31.92
31.92
20,400
Jan 5, 2026
31.40
31.43
30.77
31.08
31.08
20,300
Jan 2, 2026
30.18
31.06
30.17
31.06
31.06
14,500
Dec 31, 2025
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
29.95
29.95
29.61
29.69
29.69
8,700
Dec 30, 2025
30.18
30.18
29.87
30.02
30.01
14,800
Dec 29, 2025
30.17
30.41
29.98
30.14
30.12
9,900
Dec 26, 2025
30.55
30.55
30.18
30.36
30.34
8,500
Dec 24, 2025
30.10
30.50
30.10
30.35
30.33
5,300
Dec 23, 2025
30.20
30.34
30.13
30.34
30.32
9,100
Dec 22, 2025
29.95
30.30
29.95
30.13
30.11
10,900
Dec 19, 2025
29.78
30.16
29.66
29.87
29.86
6,700
Dec 18, 2025
29.45
29.50
28.91
29.03
29.02
16,200
Dec 17, 2025
29.67
29.67
28.29
28.37
28.36
18,400
Dec 16, 2025
29.71
29.86
29.25
29.63
29.62
7,700
Dec 15, 2025
30.09
30.14
29.62
29.67
29.66
11,100
Dec 12, 2025
31.83
31.83
30.00
30.10
30.08
28,200
Dec 11, 2025
31.36
32.07
30.90
32.07
32.05
35,000
Dec 10, 2025
31.32
31.85
31.02
31.70
31.69
12,200
Dec 9, 2025
31.30
31.52
31.24
31.27
31.25
12,700
Dec 8, 2025
31.52
31.52
31.28
31.41
31.39
9,500
Dec 5, 2025
31.17
31.35
30.99
31.30
31.28
7,300
Dec 4, 2025
30.63
31.19
30.53
31.12
31.10
10,400
Dec 3, 2025
29.98
30.47
29.67
30.32
30.30
14,300
Dec 2, 2025
31.25
31.25
30.64
30.64
30.63
9,800
Dec 1, 2025
31.16
31.16
30.68
31.03
31.01
13,500
Nov 28, 2025
30.77
31.51
30.77
31.40
31.38
5,800
Nov 26, 2025
30.43
31.08
30.43
30.89
30.87
9,700
Nov 25, 2025
29.80
30.11
28.95
30.00
29.99
12,600
Nov 24, 2025
29.01
29.93
28.77
29.80
29.79
17,000
Nov 21, 2025
28.10
28.53
27.46
28.32
28.31
30,500
Nov 20, 2025
30.50
31.10
28.44
28.46
28.45
70,300
Nov 19, 2025
29.65
30.24
29.63
29.73
29.72
6,500
Nov 18, 2025
29.37
29.80
28.90
29.60
29.59
30,800
Nov 17, 2025
29.77
29.99
29.20
29.47
29.46
19,500
Nov 14, 2025
29.30
30.37
29.19
29.80
29.79
33,900
Nov 13, 2025
31.04
31.25
29.55
29.68
29.67
86,600
Nov 12, 2025
31.93
31.93
31.39
31.39
31.37
50,300
Nov 11, 2025
32.33
32.59
31.40
31.58
31.56
19,300
Nov 10, 2025
32.75
33.19
32.28
32.58
32.56
25,700
Nov 7, 2025
31.95
32.18
31.06
32.15
32.14
176,700
Nov 6, 2025
33.32
33.42
32.22
32.35
32.33
27,400
Nov 5, 2025
32.50
33.77
32.50
33.38
33.36
53,600
Nov 4, 2025
32.75
33.21
32.34
32.95
32.93
39,600
Nov 3, 2025
33.00
33.92
33.00
33.63
33.62
66,100
Oct 31, 2025
33.48
33.48
32.41
32.89
32.87
24,600
Oct 30, 2025
32.97
33.22
32.55
32.80
32.78
48,100
Oct 29, 2025
32.95
33.44
32.85
33.18
33.16
33,600
Oct 28, 2025
32.95
32.96
32.42
32.52
32.50
25,200
Oct 27, 2025
32.64
32.78
32.38
32.58
32.56
52,200
Oct 24, 2025
32.04
32.34
31.98
32.27
32.25
85,900
Oct 23, 2025
30.54
31.85
30.35
31.16
31.14
34,800
Oct 22, 2025
30.93
31.15
29.52
30.21
30.19
63,400
Oct 21, 2025
32.00
32.00
30.85
31.07
31.05
25,100
Oct 20, 2025
32.00
32.11
31.64
31.64
31.62
36,500
Oct 17, 2025
31.76
31.76
31.13
31.54
31.52
18,400
Oct 16, 2025
32.83
32.95
31.81
31.85
31.83
34,600
Oct 15, 2025
32.79
32.79
31.87
32.58
32.56
19,000
Oct 14, 2025
31.40
32.30
31.02
31.80
31.78
28,400
Oct 13, 2025
31.78
32.26
31.48
32.09
32.07
37,500
Oct 10, 2025
32.25
32.52
30.87
31.05
31.03
44,500
Oct 9, 2025
31.87
32.09
31.51
31.92
31.90
34,000
Oct 8, 2025
31.15
31.87
31.15
31.87
31.85
42,700
Oct 7, 2025
31.35
31.45
30.40
31.07
31.05
39,900
Oct 6, 2025
31.45
31.60
31.17
31.35
31.33
46,200
Oct 3, 2025
31.05
31.28
30.76
30.83
30.82
33,400
Oct 2, 2025
30.94
31.19
30.50
30.76
30.74
40,400
Oct 1, 2025
29.85
30.43
29.84
30.43
30.41
34,500
Sep 30, 2025
29.60
29.69
29.34
29.65
29.64
17,500
Sep 29, 2025
29.31
29.36
29.01
29.31
29.30
25,400
Sep 26, 2025
28.59
28.81
28.48
28.72
28.71
11,700
Sep 25, 2025
29.25
29.25
28.16
28.69
28.68
38,600
Sep 24, 2025
28.99
29.50
28.99
29.20
29.19
26,900
Sep 23, 2025
29.23
29.42
28.87
29.08
29.06
788,700
Sep 22, 2025
28.74
29.34
28.65
29.34
29.33
14,500
Sep 19, 2025
28.66
28.75
28.33
28.75
28.74
34,100
Sep 18, 2025
28.50
29.17
28.30
28.41
28.40
12,400
Sep 17, 2025
28.15
28.73
27.74
28.15
28.14
16,400
Sep 16, 2025
28.26
28.61
27.84
27.97
27.96
27,600
Sep 15, 2025
27.69
28.81
27.69
28.05
28.03
15,300
Sep 12, 2025
27.70
28.29
27.49
27.58
27.57
12,900
Sep 11, 2025
27.75
28.32
27.56
27.58
27.57
28,300
Sep 10, 2025
27.25
27.57
27.15
27.49
27.48
25,100
Sep 9, 2025
26.12
26.42
25.92
26.42
26.41
3,900
Sep 8, 2025
26.10
26.29
25.81
25.95
25.94
13,300
Sep 5, 2025
26.26
26.29
25.44
25.92
25.90
20,300
