|
Closing price on 10/11/2023
|
|
Open |
10.70 |
High |
11.10 |
Low |
10.60 |
Volume |
523,400 |
Split-adjusted Price |
9.69 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2023
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.80
|
9.69
|
523,400
|
|
10/10/2023
|
+0.20 / +1.92%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.70
|
9.26
|
470,300
|
|
10/9/2023
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
9.26
|
4,114,300
|
|
10/6/2023
|
+0.20 / +1.96%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.20
|
9.08
|
904,200
|
|
10/5/2023
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.20
|
8.82
|
343,500
|
|
10/4/2023
|
0.00 / 0.00%
|
10.10
|
10.70
|
9.90
|
10.50
|
10.30
|
9.17
|
931,500
|
|
10/3/2023
|
-0.80 / -7.21%
|
11.20
|
11.20
|
10.20
|
10.30
|
10.50
|
9.00
|
1,050,800
|
|
10/2/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.10
|
9.78
|
299,400
|
|
9/29/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.10
|
11.20
|
9.69
|
457,300
|
|
9/28/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
9.69
|
452,500
|
|
9/27/2023
|
+0.30 / +2.70%
|
10.90
|
11.50
|
10.60
|
11.40
|
11.10
|
9.96
|
882,800
|
|
9/26/2023
|
-0.40 / -3.57%
|
10.60
|
11.60
|
10.50
|
10.80
|
11.10
|
9.43
|
1,080,200
|
|
9/25/2023
|
-1.50 / -12.30%
|
11.90
|
12.00
|
10.50
|
10.70
|
11.20
|
9.34
|
1,690,400
|
|
9/22/2023
|
-1.10 / -8.33%
|
12.60
|
12.70
|
11.60
|
12.10
|
12.20
|
10.57
|
2,103,200
|
|
9/21/2023
|
-0.40 / -3.01%
|
13.50
|
13.70
|
12.80
|
12.90
|
13.20
|
11.27
|
1,785,700
|
|
9/20/2023
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.30
|
11.79
|
874,300
|
|
9/19/2023
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.60
|
13.00
|
12.90
|
11.35
|
848,400
|
|
9/18/2023
|
-0.30 / -2.26%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.10
|
11.35
|
839,700
|
|
9/15/2023
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.30
|
11.62
|
925,800
|
|
9/14/2023
|
-0.20 / -1.46%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.60
|
11.79
|
1,440,900
|
|
9/13/2023
|
+0.70 / +5.38%
|
13.30
|
14.00
|
13.30
|
13.70
|
13.70
|
11.97
|
1,961,100
|
|
9/12/2023
|
+0.40 / +3.10%
|
12.80
|
13.40
|
12.60
|
13.30
|
13.00
|
11.62
|
2,021,600
|
|
9/11/2023
|
-0.40 / -3.05%
|
13.10
|
13.40
|
12.50
|
12.70
|
12.90
|
11.09
|
1,681,100
|
|
9/8/2023
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.10
|
11.35
|
1,249,600
|
|
9/7/2023
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
11.35
|
1,232,300
|
|
9/6/2023
|
+0.50 / +3.97%
|
12.60
|
13.30
|
12.30
|
13.10
|
12.90
|
11.44
|
1,650,000
|
|
9/5/2023
|
-0.10 / -0.79%
|
12.80
|
13.00
|
12.40
|
12.60
|
12.60
|
11.00
|
1,477,500
|
|
8/31/2023
|
+0.30 / +2.42%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
11.09
|
1,192,500
|
|
8/30/2023
|
+0.50 / +4.10%
|
12.40
|
12.70
|
12.00
|
12.70
|
12.40
|
11.09
|
1,682,700
|
|
8/29/2023
|
+0.50 / +4.20%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.20
|
10.83
|
1,140,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|