|
Closing price on 11/1/2023
|
|
Open |
9.30 |
High |
9.70 |
Low |
9.10 |
Volume |
236,900 |
Split-adjusted Price |
8.30 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2023
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.10
|
9.50
|
9.50
|
8.30
|
236,900
|
|
10/31/2023
|
-0.50 / -5.21%
|
9.60
|
9.60
|
8.90
|
9.10
|
9.30
|
7.95
|
290,900
|
|
10/30/2023
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.60
|
8.21
|
192,900
|
|
10/27/2023
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.70
|
8.56
|
418,100
|
|
10/26/2023
|
-0.80 / -7.69%
|
10.40
|
10.40
|
9.30
|
9.60
|
9.80
|
8.38
|
1,049,000
|
|
10/25/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
9.08
|
197,200
|
|
10/24/2023
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.40
|
9.17
|
183,800
|
|
10/23/2023
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
9.08
|
330,380
|
|
10/20/2023
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.20
|
9.17
|
254,200
|
|
10/19/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
8.91
|
442,600
|
|
10/18/2023
|
-0.40 / -3.70%
|
10.60
|
10.70
|
10.10
|
10.40
|
10.40
|
9.08
|
724,300
|
|
10/17/2023
|
-0.40 / -3.64%
|
11.00
|
11.20
|
10.50
|
10.60
|
10.80
|
9.26
|
550,200
|
|
10/16/2023
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.00
|
9.52
|
304,400
|
|
10/13/2023
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.10
|
9.78
|
533,700
|
|
10/12/2023
|
+0.10 / +0.93%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.00
|
9.52
|
306,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|