|
Closing price on 1/5/2024
|
|
Open |
13.60 |
High |
13.60 |
Low |
13.40 |
Volume |
429,600 |
Split-adjusted Price |
11.79 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2024
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
11.79
|
429,600
|
|
1/4/2024
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.60
|
11.79
|
852,700
|
|
1/3/2024
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
11.79
|
704,100
|
|
1/2/2024
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.40
|
13.60
|
13.60
|
11.88
|
711,000
|
|
12/29/2023
|
+0.40 / +3.01%
|
13.70
|
14.10
|
13.60
|
13.70
|
13.80
|
11.97
|
1,637,900
|
|
12/28/2023
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.30
|
11.70
|
619,600
|
|
12/27/2023
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
11.53
|
648,800
|
|
12/26/2023
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.00
|
11.35
|
475,900
|
|
12/25/2023
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.60
|
13.10
|
13.00
|
11.44
|
670,600
|
|
12/22/2023
|
+0.60 / +4.88%
|
12.40
|
13.20
|
12.40
|
12.90
|
12.90
|
11.27
|
900,400
|
|
12/21/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
10.74
|
123,900
|
|
12/20/2023
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.30
|
10.83
|
288,200
|
|
12/19/2023
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.20
|
10.83
|
249,100
|
|
12/18/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
10.66
|
280,700
|
|
12/15/2023
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.20
|
10.74
|
469,800
|
|
12/14/2023
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.30
|
10.74
|
830,000
|
|
12/13/2023
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.50
|
10.83
|
698,300
|
|
12/12/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
11.09
|
310,500
|
|
12/11/2023
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.70
|
11.09
|
585,500
|
|
12/8/2023
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
11.27
|
884,100
|
|
12/7/2023
|
-0.30 / -2.24%
|
13.50
|
13.60
|
12.80
|
13.10
|
13.10
|
11.44
|
1,553,300
|
|
12/6/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.40
|
11.88
|
1,022,600
|
|
12/5/2023
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
11.88
|
1,076,000
|
|
12/4/2023
|
+1.30 / +10.40%
|
12.50
|
13.80
|
12.50
|
13.80
|
13.50
|
12.05
|
3,358,600
|
|
12/1/2023
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.50
|
10.92
|
614,700
|
|
11/30/2023
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.70
|
11.00
|
674,600
|
|
11/29/2023
|
+0.70 / +5.69%
|
12.80
|
13.30
|
12.70
|
13.00
|
13.00
|
11.35
|
2,277,400
|
|
11/28/2023
|
+0.90 / +7.69%
|
11.70
|
12.70
|
11.70
|
12.60
|
12.30
|
11.00
|
2,440,100
|
|
11/27/2023
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.70
|
10.31
|
642,700
|
|
11/24/2023
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.10
|
11.70
|
11.40
|
10.22
|
1,248,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|