|
Closing price on 3/15/2024
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.20 |
Volume |
583,900 |
Split-adjusted Price |
11.62 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2024
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.31
|
11.62
|
583,900
|
|
3/14/2024
|
-0.20 / -1.46%
|
13.55
|
13.90
|
13.30
|
13.50
|
13.60
|
11.79
|
1,077,700
|
|
3/13/2024
|
+0.70 / +5.38%
|
13.00
|
13.70
|
12.95
|
13.70
|
13.27
|
11.97
|
1,208,000
|
|
3/12/2024
|
-0.20 / -1.52%
|
13.35
|
13.35
|
12.95
|
13.00
|
13.06
|
11.35
|
800,700
|
|
3/11/2024
|
-0.30 / -2.22%
|
13.55
|
13.55
|
13.10
|
13.20
|
13.29
|
11.53
|
725,200
|
|
3/8/2024
|
+0.10 / +0.75%
|
13.50
|
13.90
|
13.30
|
13.50
|
13.55
|
11.79
|
1,672,200
|
|
3/7/2024
|
+0.60 / +4.69%
|
12.85
|
13.50
|
12.85
|
13.40
|
13.26
|
11.70
|
1,861,300
|
|
3/6/2024
|
-0.35 / -2.66%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.85
|
11.18
|
675,500
|
|
3/5/2024
|
+0.10 / +0.77%
|
13.20
|
13.20
|
12.80
|
13.15
|
12.96
|
11.48
|
743,500
|
|
3/4/2024
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.05
|
13.05
|
13.18
|
11.40
|
654,100
|
|
3/1/2024
|
+0.05 / +0.38%
|
13.20
|
13.40
|
13.15
|
13.15
|
13.25
|
11.48
|
500,500
|
|
2/29/2024
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.15
|
11.44
|
688,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|