|
Closing price on 10/22/2021
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
477,900 |
| Split-adjusted Price |
15.55 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.40 / +2.30%
|
17.90
|
18.10
|
17.50
|
17.80
|
17.80
|
15.55
|
477,900
|
|
|
10/21/2021
|
0.00 / 0.00%
|
17.90
|
18.10
|
16.90
|
17.90
|
17.40
|
15.63
|
684,600
|
|
|
10/20/2021
|
-0.20 / -1.09%
|
18.50
|
18.70
|
17.20
|
18.10
|
17.90
|
15.81
|
597,200
|
|
|
10/19/2021
|
+1.60 / +9.47%
|
18.00
|
18.90
|
17.40
|
18.50
|
18.30
|
16.16
|
1,163,000
|
|
|
10/18/2021
|
+1.70 / +10.76%
|
16.00
|
17.80
|
16.00
|
17.50
|
16.90
|
15.28
|
1,396,400
|
|
|
10/15/2021
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.80
|
13.80
|
721,200
|
|
|
10/14/2021
|
+0.20 / +1.29%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.70
|
13.71
|
356,200
|
|
|
10/13/2021
|
+0.30 / +1.96%
|
15.30
|
15.80
|
15.10
|
15.60
|
15.50
|
13.62
|
354,100
|
|
|
10/12/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.10
|
15.50
|
15.30
|
13.54
|
526,900
|
|
|
10/11/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.60
|
13.62
|
336,400
|
|
|
10/8/2021
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.40
|
15.70
|
15.80
|
13.71
|
429,600
|
|
|
10/7/2021
|
+1.40 / +9.72%
|
16.00
|
16.50
|
15.50
|
15.80
|
15.80
|
13.80
|
653,700
|
|
|
10/6/2021
|
-0.20 / -1.04%
|
19.80
|
20.00
|
19.00
|
19.00
|
19.30
|
12.38
|
573,500
|
|
|
10/5/2021
|
+0.50 / +2.66%
|
19.00
|
19.70
|
18.60
|
19.30
|
19.20
|
12.58
|
448,400
|
|
|
10/4/2021
|
-0.40 / -2.11%
|
19.20
|
19.40
|
18.50
|
18.60
|
18.80
|
12.12
|
247,600
|
|
|
10/1/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.80
|
19.20
|
19.00
|
12.51
|
341,100
|
|
|
9/30/2021
|
+0.40 / +2.14%
|
19.40
|
19.50
|
18.80
|
19.10
|
19.20
|
12.45
|
293,300
|
|
|
9/29/2021
|
+0.30 / +1.62%
|
19.00
|
19.40
|
18.40
|
18.80
|
18.70
|
12.25
|
310,100
|
|
|
9/28/2021
|
+0.30 / +1.60%
|
18.10
|
19.30
|
17.20
|
19.10
|
18.50
|
12.45
|
523,400
|
|
|
9/27/2021
|
-1.60 / -8.12%
|
19.70
|
19.70
|
18.00
|
18.10
|
18.80
|
11.79
|
807,200
|
|
|
9/24/2021
|
-0.40 / -2.00%
|
20.00
|
20.20
|
19.50
|
19.60
|
19.70
|
12.77
|
373,100
|
|
|
9/23/2021
|
+0.20 / +1.01%
|
20.40
|
20.60
|
19.70
|
20.00
|
20.00
|
13.03
|
357,500
|
|
|
9/22/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.60
|
20.00
|
19.80
|
13.03
|
647,700
|
|
|
9/21/2021
|
-0.60 / -2.90%
|
20.00
|
20.40
|
19.70
|
20.10
|
20.00
|
13.10
|
519,000
|
|
|
9/20/2021
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.20
|
20.60
|
20.70
|
13.42
|
827,800
|
|
|
9/17/2021
|
+0.80 / +4.00%
|
20.30
|
20.90
|
20.30
|
20.80
|
20.60
|
13.55
|
599,300
|
|
|
9/16/2021
|
+0.40 / +2.03%
|
20.30
|
20.40
|
19.70
|
20.10
|
20.00
|
13.10
|
248,100
|
|
|
9/15/2021
|
-0.30 / -1.47%
|
20.20
|
20.40
|
19.10
|
20.10
|
19.70
|
13.10
|
772,500
|
|
|
9/14/2021
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.40
|
13.10
|
520,000
|
|
|
9/13/2021
|
-0.30 / -1.41%
|
22.00
|
22.00
|
20.60
|
21.00
|
21.00
|
13.68
|
543,700
|
|
|