|
Closing price on 12/24/2021
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
18.80 |
| Volume |
1,310,100 |
| Split-adjusted Price |
16.77 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
-0.90 / -4.48%
|
20.10
|
20.10
|
18.80
|
19.20
|
19.20
|
16.77
|
1,310,100
|
|
|
12/23/2021
|
-1.90 / -8.72%
|
20.90
|
21.50
|
19.70
|
19.90
|
20.10
|
17.38
|
925,500
|
|
|
12/22/2021
|
-1.00 / -4.44%
|
22.50
|
22.50
|
20.50
|
21.50
|
21.80
|
18.78
|
724,000
|
|
|
12/21/2021
|
-0.50 / -2.17%
|
22.90
|
22.90
|
22.30
|
22.50
|
22.50
|
19.65
|
244,000
|
|
|
12/20/2021
|
+0.40 / +1.79%
|
22.00
|
23.40
|
22.00
|
22.80
|
23.00
|
19.91
|
635,800
|
|
|
12/17/2021
|
+0.70 / +3.15%
|
22.10
|
23.00
|
22.00
|
22.90
|
22.40
|
20.00
|
710,500
|
|
|
12/16/2021
|
-0.10 / -0.45%
|
22.30
|
22.60
|
22.00
|
22.20
|
22.20
|
19.39
|
318,700
|
|
|
12/15/2021
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.30
|
19.48
|
397,400
|
|
|
12/14/2021
|
-0.30 / -1.32%
|
22.80
|
23.60
|
22.40
|
22.50
|
22.80
|
19.65
|
623,800
|
|
|
12/13/2021
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.50
|
22.80
|
22.80
|
19.91
|
650,000
|
|
|
12/10/2021
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.80
|
22.90
|
23.00
|
20.00
|
417,600
|
|
|
12/9/2021
|
-0.10 / -0.42%
|
23.50
|
23.60
|
22.90
|
23.50
|
23.30
|
20.52
|
565,100
|
|
|
12/8/2021
|
+0.50 / +2.13%
|
24.80
|
24.80
|
23.20
|
24.00
|
23.60
|
20.96
|
238,500
|
|
|
12/7/2021
|
+1.10 / +4.76%
|
23.00
|
24.20
|
22.60
|
24.20
|
23.50
|
21.14
|
485,800
|
|
|
12/6/2021
|
-3.10 / -12.35%
|
24.20
|
24.50
|
21.60
|
22.00
|
23.10
|
19.21
|
702,700
|
|
|
12/3/2021
|
-2.30 / -8.58%
|
26.50
|
26.60
|
24.20
|
24.50
|
25.10
|
21.40
|
1,194,300
|
|
|
12/2/2021
|
-1.00 / -3.66%
|
27.00
|
27.50
|
26.20
|
26.30
|
26.81
|
22.97
|
647,400
|
|
|
12/1/2021
|
-1.10 / -3.90%
|
28.10
|
28.10
|
26.80
|
27.10
|
27.30
|
23.67
|
645,600
|
|
|
11/30/2021
|
+0.10 / +0.36%
|
28.30
|
28.90
|
27.60
|
27.90
|
28.20
|
24.37
|
661,900
|
|
|
11/29/2021
|
-0.40 / -1.40%
|
28.00
|
28.40
|
27.00
|
28.20
|
27.80
|
24.63
|
804,000
|
|
|
11/26/2021
|
-0.50 / -1.74%
|
29.40
|
29.80
|
28.00
|
28.30
|
28.60
|
24.72
|
756,800
|
|
|
11/25/2021
|
+1.10 / +3.89%
|
28.40
|
30.00
|
28.00
|
29.40
|
28.80
|
25.68
|
641,600
|
|
|
11/24/2021
|
+0.70 / +2.54%
|
29.00
|
29.40
|
27.60
|
28.30
|
28.30
|
24.72
|
602,200
|
|
|
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
|
|
|