Alaunos Therapeutics Inc. (TCRT)
NASDAQ: TCRT
· Real-Time Price · USD
2.27
-0.13 (-5.42%)
At close: Aug 15, 2025, 3:59 PM
2.20
-2.87%
After-hours: Aug 15, 2025, 07:31 PM EDT
TCRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.40 | 2.54 | 2.23 | 2.25 | 2.25 | -6.25% | 19,480 |
| Aug 14, 2025 | 2.50 | 2.54 | 2.39 | 2.40 | 2.40 | 0.42% | 23,712 |
| Aug 13, 2025 | 2.52 | 2.53 | 2.16 | 2.39 | 2.39 | -2.05% | 53,424 |
| Aug 12, 2025 | 2.65 | 2.74 | 2.39 | 2.44 | 2.44 | -3.94% | 34,635 |
| Aug 11, 2025 | 2.44 | 2.85 | 2.44 | 2.54 | 2.54 | 2.83% | 63,000 |
| Aug 8, 2025 | 2.61 | 2.79 | 2.43 | 2.47 | 2.47 | -5.00% | 88,023 |
| Aug 7, 2025 | 2.81 | 2.81 | 2.58 | 2.60 | 2.60 | -8.45% | 24,300 |
| Aug 6, 2025 | 2.89 | 3.00 | 2.82 | 2.84 | 2.84 | -3.40% | 75,300 |
| Aug 5, 2025 | 3.02 | 3.15 | 2.80 | 2.94 | 2.94 | -2.65% | 90,824 |
| Aug 4, 2025 | 2.76 | 3.02 | 2.60 | 3.02 | 3.02 | 10.22% | 28,805 |
| Aug 1, 2025 | 2.84 | 2.84 | 2.58 | 2.74 | 2.74 | -3.86% | 7,300 |
| Jul 31, 2025 | 2.96 | 3.00 | 2.83 | 2.85 | 2.85 | -0.70% | 20,000 |
| Jul 30, 2025 | 2.94 | 3.13 | 2.72 | 2.87 | 2.87 | 3.61% | 46,222 |
| Jul 29, 2025 | 3.14 | 3.14 | 2.69 | 2.77 | 2.77 | -7.67% | 39,200 |
| Jul 28, 2025 | 2.96 | 3.15 | 2.95 | 3.00 | 3.00 | 6.76% | 29,986 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.50 | 2.81 | 2.81 | -5.70% | 47,143 |
| Jul 24, 2025 | 3.22 | 3.22 | 2.95 | 2.98 | 2.98 | -3.87% | 20,726 |
| Jul 23, 2025 | 2.99 | 3.14 | 2.82 | 3.10 | 3.10 | 3.68% | 51,567 |
| Jul 22, 2025 | 3.12 | 3.26 | 2.99 | 2.99 | 2.99 | -3.55% | 54,411 |
| Jul 21, 2025 | 3.30 | 3.38 | 3.08 | 3.10 | 3.10 | -4.32% | 77,500 |