|
|
Closing price on 12/7/2023
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
1,553,300 |
| Split-adjusted Price |
11.44 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|