|
Closing price on 3/17/2022
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
896,000 |
| Split-adjusted Price |
16.07 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.20
|
18.40
|
18.40
|
16.07
|
896,000
|
|
|
3/16/2022
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.10
|
18.20
|
18.40
|
15.90
|
384,100
|
|
|
3/15/2022
|
+0.40 / +2.22%
|
18.00
|
18.50
|
17.60
|
18.40
|
18.10
|
16.07
|
422,600
|
|
|
3/14/2022
|
-0.90 / -4.76%
|
18.50
|
18.50
|
17.50
|
18.00
|
18.00
|
15.72
|
839,800
|
|
|
3/11/2022
|
-0.50 / -2.58%
|
19.20
|
19.30
|
18.60
|
18.90
|
18.90
|
16.51
|
652,400
|
|
|
3/10/2022
|
+0.20 / +1.05%
|
19.20
|
19.80
|
19.10
|
19.20
|
19.40
|
16.77
|
558,900
|
|
|
3/9/2022
|
-0.60 / -3.03%
|
19.70
|
19.70
|
18.60
|
19.20
|
19.00
|
16.77
|
1,274,200
|
|
|
3/8/2022
|
-0.20 / -1.01%
|
19.80
|
20.30
|
19.40
|
19.70
|
19.80
|
17.21
|
986,700
|
|
|
3/7/2022
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.80
|
20.00
|
19.90
|
17.47
|
787,700
|
|
|
3/4/2022
|
+0.40 / +2.03%
|
19.90
|
20.60
|
19.80
|
20.10
|
20.30
|
17.55
|
1,096,000
|
|
|
3/3/2022
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.60
|
19.90
|
19.70
|
17.38
|
655,800
|
|
|
3/2/2022
|
-0.40 / -1.98%
|
20.20
|
20.40
|
19.50
|
19.80
|
19.80
|
17.29
|
885,700
|
|
|
3/1/2022
|
+1.00 / +5.21%
|
19.50
|
20.60
|
19.30
|
20.20
|
20.20
|
17.64
|
1,371,800
|
|
|
2/28/2022
|
-0.10 / -0.52%
|
19.20
|
19.50
|
19.00
|
19.10
|
19.20
|
16.68
|
385,900
|
|
|
2/25/2022
|
+0.40 / +2.13%
|
18.50
|
19.50
|
18.50
|
19.20
|
19.20
|
16.77
|
857,100
|
|
|
2/24/2022
|
-0.40 / -2.09%
|
19.10
|
19.50
|
17.40
|
18.70
|
18.80
|
16.33
|
1,268,800
|
|
|
2/23/2022
|
+0.20 / +1.05%
|
18.90
|
19.40
|
18.90
|
19.20
|
19.10
|
16.77
|
488,100
|
|
|
2/22/2022
|
-0.50 / -2.55%
|
19.50
|
19.50
|
18.50
|
19.10
|
19.00
|
16.68
|
786,900
|
|
|
2/21/2022
|
+1.20 / +6.49%
|
18.90
|
19.80
|
18.90
|
19.70
|
19.60
|
17.21
|
989,900
|
|
|
2/18/2022
|
+1.40 / +7.95%
|
17.70
|
19.30
|
17.40
|
19.00
|
18.50
|
16.59
|
1,342,900
|
|
|
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
|
|
|