|
|
Closing price on 11/22/2023
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
629,200 |
| Split-adjusted Price |
10.31 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.60
|
10.31
|
629,200
|
|
|
11/21/2023
|
+0.20 / +1.79%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.40
|
9.96
|
504,300
|
|
|
11/20/2023
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.60
|
11.50
|
11.20
|
10.04
|
545,600
|
|
|
11/17/2023
|
+0.60 / +5.66%
|
10.60
|
12.00
|
10.60
|
11.20
|
11.50
|
9.78
|
2,714,700
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
9.34
|
305,200
|
|
|
11/15/2023
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
9.34
|
626,000
|
|
|
11/14/2023
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.60
|
9.34
|
766,600
|
|
|
11/13/2023
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.50
|
9.08
|
287,800
|
|
|
11/10/2023
|
-0.20 / -1.89%
|
10.50
|
10.80
|
10.20
|
10.40
|
10.50
|
9.08
|
652,700
|
|
|
11/9/2023
|
+0.10 / +0.96%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.60
|
9.17
|
836,500
|
|
|
11/8/2023
|
+0.60 / +6.00%
|
9.90
|
10.70
|
9.90
|
10.60
|
10.40
|
9.26
|
660,200
|
|
|
11/7/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
8.73
|
211,900
|
|
|
11/6/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
8.73
|
128,100
|
|
|
11/3/2023
|
+0.10 / +1.01%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
8.73
|
136,300
|
|
|
11/2/2023
|
+0.60 / +6.32%
|
9.60
|
10.40
|
9.60
|
10.10
|
9.90
|
8.82
|
542,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|