|
Closing price on 12/20/2023
|
|
Open |
12.30 |
High |
12.50 |
Low |
12.20 |
Volume |
288,200 |
Split-adjusted Price |
10.83 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2023
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.30
|
10.83
|
288,200
|
|
12/19/2023
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.20
|
10.83
|
249,100
|
|
12/18/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
10.66
|
280,700
|
|
12/15/2023
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.20
|
10.74
|
469,800
|
|
12/14/2023
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.30
|
10.74
|
830,000
|
|
12/13/2023
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.50
|
10.83
|
698,300
|
|
12/12/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
11.09
|
310,500
|
|
12/11/2023
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.70
|
11.09
|
585,500
|
|
12/8/2023
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
11.27
|
884,100
|
|
12/7/2023
|
-0.30 / -2.24%
|
13.50
|
13.60
|
12.80
|
13.10
|
13.10
|
11.44
|
1,553,300
|
|
12/6/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.40
|
11.88
|
1,022,600
|
|
12/5/2023
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
11.88
|
1,076,000
|
|
12/4/2023
|
+1.30 / +10.40%
|
12.50
|
13.80
|
12.50
|
13.80
|
13.50
|
12.05
|
3,358,600
|
|
12/1/2023
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.50
|
10.92
|
614,700
|
|
11/30/2023
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.70
|
11.00
|
674,600
|
|
11/29/2023
|
+0.70 / +5.69%
|
12.80
|
13.30
|
12.70
|
13.00
|
13.00
|
11.35
|
2,277,400
|
|
11/28/2023
|
+0.90 / +7.69%
|
11.70
|
12.70
|
11.70
|
12.60
|
12.30
|
11.00
|
2,440,100
|
|
11/27/2023
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.70
|
10.31
|
642,700
|
|
11/24/2023
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.10
|
11.70
|
11.40
|
10.22
|
1,248,900
|
|
11/23/2023
|
-0.30 / -2.59%
|
11.70
|
11.80
|
11.00
|
11.30
|
11.50
|
9.87
|
828,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|