|
|
Closing price on 11/23/2021
|
|
| Open |
28.00 |
| High |
28.90 |
| Low |
26.50 |
| Volume |
1,328,600 |
| Split-adjusted Price |
24.54 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
-1.00 / -3.44%
|
28.00
|
28.90
|
26.50
|
28.10
|
27.60
|
24.54
|
1,328,600
|
|
|
11/22/2021
|
-2.80 / -9.24%
|
29.50
|
31.00
|
27.00
|
27.50
|
29.10
|
24.02
|
1,013,800
|
|
|
11/19/2021
|
+0.80 / +2.78%
|
30.10
|
32.00
|
25.50
|
29.60
|
30.30
|
25.85
|
876,400
|
|
|
11/18/2021
|
+3.20 / +12.08%
|
26.80
|
30.40
|
26.60
|
29.70
|
28.80
|
25.94
|
778,500
|
|
|
11/17/2021
|
+0.70 / +2.69%
|
26.30
|
27.00
|
25.30
|
26.70
|
26.50
|
23.32
|
660,200
|
|
|
11/16/2021
|
+0.40 / +1.56%
|
25.90
|
26.50
|
25.30
|
26.00
|
26.00
|
22.71
|
538,200
|
|
|
11/15/2021
|
+2.30 / +9.75%
|
23.90
|
26.50
|
23.90
|
25.90
|
25.60
|
22.62
|
777,200
|
|
|
11/12/2021
|
+0.50 / +2.14%
|
23.50
|
24.00
|
23.30
|
23.90
|
23.60
|
20.87
|
711,500
|
|
|
11/11/2021
|
+0.50 / +2.17%
|
23.20
|
24.10
|
22.70
|
23.50
|
23.40
|
20.52
|
577,900
|
|
|
11/10/2021
|
+0.70 / +3.13%
|
22.50
|
23.40
|
22.40
|
23.10
|
23.00
|
20.17
|
620,600
|
|
|
11/9/2021
|
-0.30 / -1.32%
|
22.60
|
22.80
|
22.20
|
22.50
|
22.40
|
19.65
|
814,200
|
|
|
11/8/2021
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.30
|
22.60
|
22.82
|
19.74
|
905,800
|
|
|
11/5/2021
|
+0.80 / +3.67%
|
22.00
|
23.00
|
22.00
|
22.60
|
22.60
|
19.74
|
835,600
|
|
|
11/4/2021
|
+1.50 / +7.21%
|
20.70
|
23.00
|
20.20
|
22.30
|
21.80
|
19.48
|
1,153,900
|
|
|
11/3/2021
|
+0.80 / +4.00%
|
20.00
|
21.40
|
20.00
|
20.80
|
20.80
|
18.17
|
1,092,200
|
|
|
11/2/2021
|
+1.30 / +6.88%
|
19.20
|
20.50
|
19.20
|
20.20
|
20.00
|
17.64
|
847,500
|
|
|
11/1/2021
|
+1.00 / +5.49%
|
18.30
|
19.70
|
18.10
|
19.20
|
18.90
|
16.77
|
966,100
|
|
|
10/29/2021
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.00
|
18.30
|
18.20
|
15.98
|
545,700
|
|
|
10/28/2021
|
+1.10 / +6.25%
|
17.80
|
18.90
|
17.80
|
18.70
|
18.50
|
16.33
|
976,300
|
|
|
10/27/2021
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.60
|
15.55
|
466,700
|
|
|
10/26/2021
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.10
|
17.60
|
17.50
|
15.37
|
390,200
|
|
|
10/25/2021
|
-0.20 / -1.12%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.60
|
15.37
|
718,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|