NASDAQ:TCRT | Stock Price History | Alaunos Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.39$6.22$27.91$125.22$561.74$2,520.002005-08-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.652
2026-09-03———$1.665
2026-09-02———$1.63370
2026-09-01———$1.66330
2026-08-31———$1.67700
2026-08-28———$1.612,076
2026-08-27$1.66$1.6620,800$1.69647
2026-08-26$1.78$1.784,200$1.7510
2026-08-25$1.79$1.7919,300$1.74275
2026-08-24$1.72$1.724,300——
2026-08-21$1.76$1.7615,100$1.84214
2026-08-20$1.80$1.8038,800$1.88696
2026-08-19$1.88$1.883,400——
2026-08-18$1.88$1.887,900$1.8859
2026-08-17$1.91$1.9117,700$1.88163
2026-08-14$1.93$1.9311,600$1.97200
2026-08-13$1.99$1.997,800$2.00426
2026-08-12$2.00$2.007,200$1.97123
2026-08-11$1.97$1.974,800$1.96473
2026-08-10$1.98$1.9810,200$1.98264
2026-08-07$1.99$1.996,100$1.9786
2026-08-06$1.99$1.995,000$1.99236
2026-08-05$2.02$2.0211,800$1.93534
2026-08-04$1.90$1.9011,000$1.94534
2026-08-03$1.91$1.914,900$1.92178
2026-07-31$1.88$1.889,600$1.87102
2026-07-30$1.88$1.888,400$1.84210
2026-07-29$1.90$1.905,700——
2026-07-28$1.90$1.905,300$1.8948
2026-07-27$1.93$1.9314,400$1.86241
2026-07-24$1.94$1.9414,100$1.93411
2026-07-23$1.92$1.927,800——
2026-07-22$1.95$1.9510,000$1.96143
2026-07-21$2.09$2.0930,200$2.08318
2026-07-20$2.03$2.035,200$2.02200
2026-07-17$2.05$2.054,700——
2026-07-16$2.07$2.074,800——
2026-07-15$2.13$2.133,900——
2026-07-14$2.09$2.097,200——
2026-07-13$2.08$2.087,200——
2026-07-10$2.05$2.0510,700——
2026-07-09$2.07$2.0719,100——
2026-07-08$2.07$2.0761,300——
2026-07-07$2.04$2.0412,300——
2026-07-06$2.15$2.159,200——
2026-07-02$2.08$2.0813,400——
2026-07-01$2.16$2.1611,600——
2026-06-30$2.26$2.2616,900——
2026-06-29$2.37$2.3765,200——
2026-06-26$2.08$2.0813,700——
2026-06-25$2.07$2.0713,700——
2026-06-24$2.15$2.152,400——
2026-06-23$2.15$2.153,900——
2026-06-22$2.16$2.161,500——
2026-06-18$2.15$2.1516,000——
2026-06-17$2.22$2.221,300——
2026-06-16$2.24$2.245,100——
2026-06-15$2.28$2.2811,000——
2026-06-12$2.26$2.267,400——
2026-06-11$2.21$2.2120,900——
2026-06-10$1.97$1.9712,400——
2026-06-09$1.99$1.9927,000——
2026-06-08$2.00$2.0031,800——
2026-06-05$2.28$2.2842,600——
2026-06-04$2.44$2.4422,800——
2026-06-03$2.62$2.6236,300——
2026-06-02$2.75$2.7518,200——
2026-06-01$2.87$2.8710,800——
2026-05-29$2.85$2.8517,400——
2026-05-28$3.06$3.0633,000——
2026-05-27$2.81$2.8167,800——
2026-05-26$2.45$2.4522,000——
2026-05-22$2.42$2.4214,500——
2026-05-21$2.37$2.3711,900——
2026-05-20$2.40$2.404,500——
2026-05-19$2.50$2.5020,100——
2026-05-18$2.46$2.4625,700——
2026-05-15$2.47$2.478,500——
2026-05-14$2.52$2.523,200——
2026-05-13$2.52$2.5212,000——
2026-05-12$2.63$2.636,300——
2026-05-11$2.63$2.6313,700——
2026-05-08$2.58$2.583,200——
2026-05-07$2.67$2.674,200——
2026-05-06$2.63$2.6319,400——
2026-05-05$2.61$2.612,700——
2026-05-04$2.53$2.532,800——
2026-05-01$2.61$2.6111,500——
2026-04-30$2.55$2.556,500——
2026-04-29$2.56$2.5611,300——
2026-04-28$2.59$2.5938,400——
2026-04-27$2.70$2.7010,200——
2026-04-24$2.76$2.7617,000——
2026-04-23$2.76$2.765,200——
2026-04-22$2.73$2.738,800——
2026-04-21$2.78$2.7819,500——
2026-04-20$2.84$2.847,300——
2026-04-17$2.92$2.9211,300——
2026-04-16$2.83$2.8313,700——
2026-04-15$2.89$2.8921,700——