|
Closing price on 10/18/2022
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
116,500 |
| Split-adjusted Price |
7.16 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.16
|
116,500
|
|
|
10/17/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.80
|
8.00
|
8.10
|
6.99
|
143,300
|
|
|
10/14/2022
|
+0.30 / +3.85%
|
8.00
|
8.40
|
7.60
|
8.10
|
8.00
|
7.07
|
262,900
|
|
|
10/13/2022
|
+0.20 / +2.63%
|
8.00
|
8.30
|
7.50
|
7.80
|
7.80
|
6.81
|
194,300
|
|
|
10/12/2022
|
+0.20 / +2.74%
|
8.00
|
8.00
|
6.80
|
7.50
|
7.60
|
6.55
|
221,100
|
|
|
10/11/2022
|
-0.80 / -10.39%
|
7.80
|
7.90
|
6.90
|
6.90
|
7.30
|
6.03
|
246,700
|
|
|
10/10/2022
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.30
|
8.00
|
7.70
|
6.99
|
234,300
|
|
|
10/7/2022
|
-0.50 / -5.88%
|
8.20
|
8.80
|
7.70
|
8.00
|
8.00
|
6.99
|
397,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.20
|
8.60
|
8.50
|
7.51
|
168,200
|
|
|
10/5/2022
|
+0.40 / +4.82%
|
8.30
|
9.00
|
8.30
|
8.70
|
8.60
|
7.60
|
208,200
|
|
|
10/4/2022
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.10
|
8.30
|
8.30
|
7.25
|
210,200
|
|
|
10/3/2022
|
-0.40 / -4.60%
|
8.90
|
8.90
|
8.10
|
8.30
|
8.40
|
7.25
|
222,000
|
|
|
9/30/2022
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.10
|
8.80
|
8.70
|
7.69
|
293,000
|
|
|
9/29/2022
|
-0.30 / -3.26%
|
9.40
|
9.50
|
8.90
|
8.90
|
9.10
|
7.77
|
79,300
|
|
|
9/28/2022
|
-0.10 / -1.09%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.20
|
7.95
|
81,800
|
|
|
9/27/2022
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.10
|
9.20
|
9.20
|
8.03
|
253,800
|
|
|
9/26/2022
|
-0.50 / -5.15%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.20
|
8.03
|
201,100
|
|
|
9/23/2022
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.70
|
8.56
|
174,100
|
|
|
9/22/2022
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.40
|
9.80
|
9.70
|
8.56
|
227,500
|
|
|
9/21/2022
|
+0.20 / +2.11%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.60
|
8.47
|
291,600
|
|
|
9/20/2022
|
+1.10 / +12.09%
|
9.10
|
10.40
|
8.90
|
10.20
|
9.50
|
8.91
|
518,700
|
|
|
9/19/2022
|
-0.50 / -5.32%
|
9.30
|
9.30
|
8.80
|
8.90
|
9.10
|
7.77
|
242,700
|
|
|
9/16/2022
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.40
|
8.12
|
223,400
|
|
|
9/15/2022
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.60
|
8.47
|
140,600
|
|
|
9/14/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.60
|
8.47
|
284,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.80
|
8.65
|
90,400
|
|
|
9/12/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
8.65
|
180,600
|
|
|
9/9/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.70
|
10.10
|
9.90
|
8.82
|
245,800
|
|
|
9/8/2022
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.80
|
9.90
|
10.00
|
8.65
|
216,000
|
|
|
9/7/2022
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.30
|
8.82
|
305,800
|
|
|