|
Closing price on 11/29/2022
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.60 |
| Volume |
556,300 |
| Split-adjusted Price |
6.11 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.60
|
7.00
|
6.90
|
6.11
|
556,300
|
|
|
11/28/2022
|
+0.50 / +7.81%
|
6.50
|
7.10
|
6.50
|
6.90
|
6.90
|
6.03
|
504,100
|
|
|
11/25/2022
|
+0.30 / +4.76%
|
6.50
|
6.70
|
6.20
|
6.60
|
6.40
|
5.76
|
367,900
|
|
|
11/24/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.10
|
6.40
|
6.30
|
5.59
|
79,300
|
|
|
11/23/2022
|
-0.50 / -7.35%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.40
|
5.50
|
101,300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.40
|
6.60
|
6.80
|
5.76
|
457,100
|
|
|
11/21/2022
|
+0.10 / +1.59%
|
6.50
|
6.80
|
6.20
|
6.40
|
6.60
|
5.59
|
305,800
|
|
|
11/18/2022
|
+0.50 / +8.47%
|
6.10
|
6.50
|
5.60
|
6.40
|
6.30
|
5.59
|
728,400
|
|
|
11/17/2022
|
+0.60 / +11.32%
|
5.80
|
6.00
|
5.00
|
5.90
|
5.90
|
5.15
|
725,100
|
|
|
11/16/2022
|
+0.30 / +5.88%
|
5.10
|
5.80
|
4.40
|
5.40
|
5.30
|
4.72
|
1,559,200
|
|
|
11/15/2022
|
-0.80 / -13.79%
|
6.00
|
6.00
|
5.00
|
5.00
|
5.10
|
4.37
|
1,684,000
|
|
|
11/14/2022
|
-0.70 / -11.29%
|
6.20
|
6.30
|
5.50
|
5.50
|
5.80
|
4.80
|
282,600
|
|
|
11/11/2022
|
-0.10 / -1.64%
|
6.00
|
6.60
|
5.70
|
6.00
|
6.20
|
5.24
|
233,600
|
|
|
11/10/2022
|
-1.00 / -14.93%
|
6.80
|
6.80
|
5.70
|
5.70
|
6.10
|
4.98
|
272,500
|
|
|
11/9/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.70
|
5.76
|
127,400
|
|
|
11/8/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.60
|
5.68
|
194,500
|
|
|
11/7/2022
|
-0.70 / -10.14%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.50
|
5.41
|
133,900
|
|
|
11/4/2022
|
-0.60 / -8.22%
|
7.30
|
7.30
|
6.60
|
6.70
|
6.90
|
5.85
|
247,600
|
|
|
11/3/2022
|
-0.30 / -3.95%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
6.38
|
47,700
|
|
|
11/2/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.60
|
6.64
|
129,400
|
|
|
11/1/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
6.64
|
188,300
|
|
|
10/31/2022
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.20
|
7.60
|
7.60
|
6.64
|
157,600
|
|
|
10/28/2022
|
+0.20 / +2.67%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.80
|
6.72
|
683,900
|
|
|
10/27/2022
|
+0.40 / +5.56%
|
7.40
|
7.70
|
7.20
|
7.60
|
7.50
|
6.64
|
435,900
|
|
|
10/26/2022
|
+0.10 / +1.43%
|
7.40
|
7.50
|
7.00
|
7.10
|
7.20
|
6.20
|
339,500
|
|
|
10/25/2022
|
+0.10 / +1.47%
|
6.70
|
7.50
|
6.40
|
6.90
|
7.00
|
6.03
|
665,000
|
|
|
10/24/2022
|
-0.70 / -9.59%
|
7.20
|
7.30
|
6.50
|
6.60
|
6.80
|
5.76
|
401,600
|
|
|
10/21/2022
|
-0.70 / -8.97%
|
7.80
|
7.80
|
7.00
|
7.10
|
7.30
|
6.20
|
243,900
|
|
|
10/20/2022
|
-0.30 / -3.75%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.80
|
6.72
|
70,900
|
|
|
10/19/2022
|
-0.30 / -3.66%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.00
|
6.90
|
139,900
|
|
|