Skip to main content
TCRT logo

Alaunos Therapeutics, Inc.

TCRTNASDAQHealthcareBiotechnology

$2.18Today:- (-)1Y −29.68%

As of Oct 15, 2026 close

Market cap
$5.30M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.72$4.50
Volume (live)
-
Avg. volume (3M)
12.70M

Alaunos Therapeutics (TCRT) Historical Stock Prices

Analyze Alaunos Therapeutics (TCRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alaunos Therapeutics (TCRT) Interactive Price Chart

Interactive historical price chart showing Alaunos Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

TCRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TCRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.812.992.312.632.6332.04M
Oct 15, 20262.032.391.802.182.1816.67M
Oct 14, 20263.684.401.882.072.0768.56M
Oct 13, 20261.734.321.513.033.03256.85M
Oct 12, 20260.781.050.771.051.053.42M
Oct 9, 20260.800.800.780.790.7949.70K
Oct 8, 20260.840.850.780.780.7889.90K
Oct 7, 20260.740.890.720.840.84309.30K
Oct 6, 20260.790.820.720.740.74121.10K
Oct 5, 20260.810.820.780.800.8048.10K
Oct 2, 20260.900.940.820.820.8286.50K
Oct 1, 20260.910.950.890.920.9293.80K
Sep 30, 20260.951.000.850.890.89125.80K
Sep 29, 20261.031.050.960.960.9636.50K
Sep 28, 20261.061.100.971.021.02149.20K
Sep 25, 20261.131.131.081.091.0981.30K
Sep 24, 20261.141.161.101.131.13196.90K
Sep 23, 20261.211.271.101.151.15201.70K
Sep 22, 20261.191.341.171.271.27360.90K
Sep 21, 20261.261.351.221.261.26667.60K
Sep 18, 20261.571.601.021.201.2032.77M
Sep 17, 20261.351.651.291.601.6015.14M
Sep 16, 20261.411.421.281.281.2837.00K
Sep 15, 20261.471.491.411.411.4115.80K
Sep 14, 20261.501.541.491.491.499.63K
Sep 11, 20261.521.531.501.511.5118.27K
Sep 10, 20261.531.561.521.561.565.28K
Sep 9, 20261.601.601.551.561.5617.23K
Sep 8, 20261.631.631.561.571.5715.72K
Sep 4, 20261.681.681.621.631.633.39K
Sep 3, 20261.671.681.651.651.652.91K
Sep 2, 20261.591.701.591.671.678.50K
Sep 1, 20261.701.701.611.661.666.37K
Aug 31, 20261.571.731.571.701.7013.21K
Aug 28, 20261.661.711.551.601.6035.68K
Aug 27, 20261.791.791.621.661.6620.84K
Aug 26, 20261.791.791.691.781.784.28K
Aug 25, 20261.741.801.691.791.7919.28K
Aug 24, 20261.771.781.711.721.724.35K
Aug 21, 20261.821.841.731.761.7616.14K
Aug 20, 20261.871.971.751.801.8038.80K
Aug 19, 20261.941.941.881.881.883.42K
Aug 18, 20261.901.901.831.881.887.86K
Aug 17, 20262.052.051.851.911.9117.67K
Aug 14, 20261.981.981.931.931.9311.71K
Aug 13, 20261.962.021.961.991.997.77K
Aug 12, 20261.912.001.912.002.007.20K
Aug 11, 20261.921.991.921.971.975.22K
Aug 10, 20261.921.991.921.981.9810.24K
Aug 7, 20261.972.001.951.991.996.06K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.