|
|
Closing price on 1/12/2022
|
|
| Open |
21.90 |
| High |
22.80 |
| Low |
21.00 |
| Volume |
1,152,500 |
| Split-adjusted Price |
19.39 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-0.10 / -0.45%
|
21.90
|
22.80
|
21.00
|
22.20
|
21.80
|
19.39
|
1,152,500
|
|
|
1/11/2022
|
-1.30 / -5.60%
|
22.30
|
23.30
|
21.50
|
21.90
|
22.30
|
19.13
|
1,160,800
|
|
|
1/10/2022
|
-1.10 / -4.68%
|
23.70
|
24.30
|
22.40
|
22.40
|
23.20
|
19.56
|
1,687,500
|
|
|
1/7/2022
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.10
|
23.70
|
23.50
|
20.70
|
1,321,100
|
|
|
1/6/2022
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.30
|
23.60
|
23.70
|
20.61
|
982,608
|
|
|
1/5/2022
|
+0.20 / +0.84%
|
24.00
|
24.80
|
23.60
|
24.00
|
24.00
|
20.96
|
1,516,948
|
|
|
1/4/2022
|
+0.20 / +0.84%
|
23.80
|
24.90
|
22.90
|
24.00
|
23.80
|
20.96
|
1,637,600
|
|
|
12/31/2021
|
+1.50 / +6.79%
|
25.00
|
25.00
|
23.20
|
23.60
|
23.80
|
20.61
|
4,715,900
|
|
|
12/30/2021
|
+2.90 / +14.57%
|
20.50
|
22.80
|
20.40
|
22.80
|
22.10
|
19.91
|
1,421,300
|
|
|
12/29/2021
|
+0.80 / +4.06%
|
19.70
|
20.70
|
19.40
|
20.50
|
19.90
|
17.90
|
1,942,500
|
|
|
12/28/2021
|
-0.20 / -1.01%
|
20.30
|
20.40
|
19.40
|
19.60
|
19.70
|
17.12
|
1,034,500
|
|
|
12/27/2021
|
+0.80 / +4.17%
|
19.40
|
20.30
|
19.20
|
20.00
|
19.80
|
17.47
|
1,466,100
|
|
|
12/24/2021
|
-0.90 / -4.48%
|
20.10
|
20.10
|
18.80
|
19.20
|
19.20
|
16.77
|
1,310,100
|
|
|
12/23/2021
|
-1.90 / -8.72%
|
20.90
|
21.50
|
19.70
|
19.90
|
20.10
|
17.38
|
925,500
|
|
|
12/22/2021
|
-1.00 / -4.44%
|
22.50
|
22.50
|
20.50
|
21.50
|
21.80
|
18.78
|
724,000
|
|
|
12/21/2021
|
-0.50 / -2.17%
|
22.90
|
22.90
|
22.30
|
22.50
|
22.50
|
19.65
|
244,000
|
|
|
12/20/2021
|
+0.40 / +1.79%
|
22.00
|
23.40
|
22.00
|
22.80
|
23.00
|
19.91
|
635,800
|
|
|
12/17/2021
|
+0.70 / +3.15%
|
22.10
|
23.00
|
22.00
|
22.90
|
22.40
|
20.00
|
710,500
|
|
|
12/16/2021
|
-0.10 / -0.45%
|
22.30
|
22.60
|
22.00
|
22.20
|
22.20
|
19.39
|
318,700
|
|
|
12/15/2021
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.30
|
19.48
|
397,400
|
|
|
12/14/2021
|
-0.30 / -1.32%
|
22.80
|
23.60
|
22.40
|
22.50
|
22.80
|
19.65
|
623,800
|
|
|
12/13/2021
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.50
|
22.80
|
22.80
|
19.91
|
650,000
|
|
|
12/10/2021
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.80
|
22.90
|
23.00
|
20.00
|
417,600
|
|
|
12/9/2021
|
-0.10 / -0.42%
|
23.50
|
23.60
|
22.90
|
23.50
|
23.30
|
20.52
|
565,100
|
|
|
12/8/2021
|
+0.50 / +2.13%
|
24.80
|
24.80
|
23.20
|
24.00
|
23.60
|
20.96
|
238,500
|
|
|
12/7/2021
|
+1.10 / +4.76%
|
23.00
|
24.20
|
22.60
|
24.20
|
23.50
|
21.14
|
485,800
|
|
|
12/6/2021
|
-3.10 / -12.35%
|
24.20
|
24.50
|
21.60
|
22.00
|
23.10
|
19.21
|
702,700
|
|
|
12/3/2021
|
-2.30 / -8.58%
|
26.50
|
26.60
|
24.20
|
24.50
|
25.10
|
21.40
|
1,194,300
|
|
|
12/2/2021
|
-1.00 / -3.66%
|
27.00
|
27.50
|
26.20
|
26.30
|
26.81
|
22.97
|
647,400
|
|
|
12/1/2021
|
-1.10 / -3.90%
|
28.10
|
28.10
|
26.80
|
27.10
|
27.30
|
23.67
|
645,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|