|
Closing price on 2/28/2024
|
|
Open |
13.30 |
High |
13.30 |
Low |
13.10 |
Volume |
520,100 |
Split-adjusted Price |
11.53 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.22
|
11.53
|
520,100
|
|
2/27/2024
|
+0.10 / +0.76%
|
13.15
|
13.25
|
12.95
|
13.20
|
13.17
|
11.53
|
571,200
|
|
2/26/2024
|
+0.35 / +2.75%
|
12.75
|
13.20
|
12.70
|
13.10
|
12.92
|
11.44
|
544,400
|
|
2/23/2024
|
-0.35 / -2.67%
|
13.20
|
13.20
|
12.65
|
12.75
|
12.89
|
11.14
|
420,200
|
|
2/22/2024
|
+0.30 / +2.34%
|
12.80
|
13.40
|
12.70
|
13.10
|
13.05
|
11.44
|
667,200
|
|
2/21/2024
|
-0.05 / -0.39%
|
12.85
|
12.95
|
12.70
|
12.80
|
12.83
|
11.18
|
245,000
|
|
2/20/2024
|
+0.05 / +0.39%
|
12.85
|
13.05
|
12.80
|
12.85
|
12.90
|
11.22
|
606,400
|
|
2/19/2024
|
-0.25 / -1.92%
|
13.10
|
13.15
|
12.80
|
12.80
|
12.88
|
11.18
|
440,100
|
|
2/16/2024
|
-0.15 / -1.14%
|
13.20
|
13.20
|
13.00
|
13.05
|
13.09
|
11.40
|
371,600
|
|
2/15/2024
|
+0.20 / +1.54%
|
12.95
|
13.20
|
12.95
|
13.20
|
13.09
|
11.53
|
407,600
|
|
2/7/2024
|
-0.20 / -1.52%
|
13.35
|
13.35
|
13.00
|
13.00
|
13.08
|
11.35
|
657,800
|
|
2/6/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.15
|
13.20
|
13.23
|
11.53
|
469,300
|
|
2/5/2024
|
+0.35 / +2.72%
|
12.95
|
13.30
|
12.90
|
13.20
|
13.08
|
11.53
|
586,800
|
|
2/2/2024
|
+0.30 / +2.39%
|
12.55
|
12.95
|
12.55
|
12.85
|
12.77
|
11.22
|
409,200
|
|
2/1/2024
|
+0.10 / +0.80%
|
12.30
|
12.65
|
12.30
|
12.55
|
12.54
|
10.96
|
194,600
|
|
1/31/2024
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.30
|
12.45
|
12.61
|
10.87
|
444,600
|
|
1/30/2024
|
-0.35 / -2.73%
|
12.75
|
12.75
|
12.25
|
12.45
|
12.45
|
10.87
|
1,101,000
|
|
1/29/2024
|
-0.70 / -5.19%
|
13.55
|
13.70
|
12.80
|
12.80
|
13.09
|
11.18
|
1,058,500
|
|
1/26/2024
|
+0.45 / +3.45%
|
13.70
|
13.90
|
13.45
|
13.50
|
13.64
|
11.79
|
607,100
|
|
1/12/2024
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.70
|
11.79
|
1,287,000
|
|
1/11/2024
|
-0.30 / -2.10%
|
14.20
|
14.40
|
13.80
|
14.00
|
14.00
|
12.23
|
1,488,400
|
|
1/10/2024
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
12.49
|
1,063,200
|
|
1/9/2024
|
+0.60 / +4.32%
|
13.90
|
14.60
|
13.90
|
14.50
|
14.20
|
12.66
|
1,829,800
|
|
1/8/2024
|
+0.40 / +2.96%
|
13.60
|
14.10
|
13.60
|
13.90
|
13.90
|
12.14
|
3,954,100
|
|
1/5/2024
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
11.79
|
429,600
|
|
1/4/2024
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.60
|
11.79
|
852,700
|
|
1/3/2024
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
11.79
|
704,100
|
|
1/2/2024
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.40
|
13.60
|
13.60
|
11.88
|
711,000
|
|
12/29/2023
|
+0.40 / +3.01%
|
13.70
|
14.10
|
13.60
|
13.70
|
13.80
|
11.97
|
1,637,900
|
|
12/28/2023
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.30
|
11.70
|
619,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|