|
Closing price on 10/6/2022
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
168,200 |
| Split-adjusted Price |
7.51 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2022
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
9.26
|
209,900
|
|
|
9/5/2022
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.40
|
9.00
|
339,000
|
|
|
8/31/2022
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.60
|
9.34
|
230,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
9.26
|
163,300
|
|
|
8/29/2022
|
-0.40 / -3.57%
|
10.80
|
11.00
|
10.40
|
10.80
|
10.60
|
9.43
|
752,200
|
|
|
8/26/2022
|
-0.40 / -3.48%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.20
|
9.69
|
368,200
|
|
|
8/25/2022
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
10.13
|
451,800
|
|
|
8/24/2022
|
+0.50 / +4.59%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.30
|
9.96
|
693,200
|
|
|