|
|
Closing price on 2/17/2022
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.40 |
| Volume |
299,224 |
| Split-adjusted Price |
15.55 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.60
|
15.55
|
299,224
|
|
|
2/16/2022
|
+0.60 / +3.49%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.70
|
15.55
|
398,800
|
|
|
2/15/2022
|
-0.10 / -0.57%
|
17.10
|
17.80
|
17.00
|
17.40
|
17.20
|
15.20
|
485,400
|
|
|
2/14/2022
|
-1.10 / -6.04%
|
18.40
|
18.40
|
17.00
|
17.10
|
17.50
|
14.93
|
1,004,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.20
|
16.07
|
451,000
|
|
|
2/10/2022
|
+0.40 / +2.22%
|
18.00
|
18.70
|
18.00
|
18.40
|
18.40
|
16.07
|
854,200
|
|
|
2/9/2022
|
+0.70 / +4.05%
|
17.30
|
18.30
|
17.10
|
18.00
|
18.00
|
15.72
|
632,000
|
|
|
2/8/2022
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.30
|
15.20
|
296,100
|
|
|
2/7/2022
|
+1.00 / +6.06%
|
17.00
|
17.60
|
16.80
|
17.50
|
17.30
|
15.28
|
327,600
|
|
|
1/28/2022
|
+0.60 / +3.70%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.50
|
14.67
|
302,300
|
|
|
1/27/2022
|
-0.20 / -1.23%
|
16.30
|
16.90
|
16.00
|
16.00
|
16.20
|
13.97
|
555,100
|
|
|
1/26/2022
|
+0.30 / +1.88%
|
16.20
|
16.60
|
15.80
|
16.30
|
16.20
|
14.24
|
418,600
|
|
|
1/25/2022
|
-0.60 / -3.57%
|
16.40
|
16.60
|
15.50
|
16.20
|
16.00
|
14.15
|
595,000
|
|
|
1/24/2022
|
-1.60 / -8.89%
|
17.80
|
17.80
|
16.00
|
16.40
|
16.80
|
14.32
|
677,200
|
|
|
1/21/2022
|
-0.50 / -2.73%
|
18.60
|
18.70
|
17.70
|
17.80
|
18.00
|
15.55
|
715,300
|
|
|
1/20/2022
|
+0.90 / +5.08%
|
18.20
|
18.80
|
17.70
|
18.60
|
18.30
|
16.24
|
585,500
|
|
|
1/19/2022
|
+1.00 / +5.85%
|
16.80
|
18.40
|
16.80
|
18.10
|
17.70
|
15.81
|
561,900
|
|
|
1/18/2022
|
-1.70 / -9.19%
|
18.00
|
18.00
|
16.50
|
16.80
|
17.10
|
14.67
|
905,800
|
|
|
1/17/2022
|
-2.70 / -13.30%
|
20.40
|
20.40
|
17.30
|
17.60
|
18.50
|
15.37
|
1,656,200
|
|
|
1/14/2022
|
-0.70 / -3.32%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.30
|
17.82
|
659,200
|
|
|
1/13/2022
|
-1.30 / -5.96%
|
22.20
|
22.50
|
20.10
|
20.50
|
21.10
|
17.90
|
922,400
|
|
|
1/12/2022
|
-0.10 / -0.45%
|
21.90
|
22.80
|
21.00
|
22.20
|
21.80
|
19.39
|
1,152,500
|
|
|
1/11/2022
|
-1.30 / -5.60%
|
22.30
|
23.30
|
21.50
|
21.90
|
22.30
|
19.13
|
1,160,800
|
|
|
1/10/2022
|
-1.10 / -4.68%
|
23.70
|
24.30
|
22.40
|
22.40
|
23.20
|
19.56
|
1,687,500
|
|
|
1/7/2022
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.10
|
23.70
|
23.50
|
20.70
|
1,321,100
|
|
|
1/6/2022
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.30
|
23.60
|
23.70
|
20.61
|
982,608
|
|
|
1/5/2022
|
+0.20 / +0.84%
|
24.00
|
24.80
|
23.60
|
24.00
|
24.00
|
20.96
|
1,516,948
|
|
|
1/4/2022
|
+0.20 / +0.84%
|
23.80
|
24.90
|
22.90
|
24.00
|
23.80
|
20.96
|
1,637,600
|
|
|
12/31/2021
|
+1.50 / +6.79%
|
25.00
|
25.00
|
23.20
|
23.60
|
23.80
|
20.61
|
4,715,900
|
|
|
12/30/2021
|
+2.90 / +14.57%
|
20.50
|
22.80
|
20.40
|
22.80
|
22.10
|
19.91
|
1,421,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|