|
Closing price on 4/19/2022
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
13.60 |
| Volume |
698,400 |
| Split-adjusted Price |
11.97 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-0.90 / -6.16%
|
14.50
|
14.80
|
13.60
|
13.70
|
14.30
|
11.97
|
698,400
|
|
|
4/18/2022
|
-1.80 / -11.18%
|
16.00
|
16.00
|
13.80
|
14.30
|
14.60
|
12.49
|
851,400
|
|
|
4/15/2022
|
-0.50 / -3.05%
|
16.30
|
16.40
|
15.80
|
15.90
|
16.10
|
13.89
|
546,300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.40
|
14.15
|
282,700
|
|
|
4/13/2022
|
0.00 / 0.00%
|
16.60
|
16.70
|
15.70
|
16.70
|
16.20
|
14.59
|
480,100
|
|
|
4/12/2022
|
-0.50 / -2.92%
|
17.10
|
17.30
|
16.40
|
16.60
|
16.70
|
14.50
|
555,300
|
|
|
4/8/2022
|
-0.60 / -3.41%
|
17.50
|
17.60
|
16.90
|
17.00
|
17.10
|
14.85
|
588,700
|
|
|
4/7/2022
|
-0.30 / -1.68%
|
17.60
|
17.90
|
17.30
|
17.60
|
17.60
|
15.37
|
696,200
|
|
|
4/6/2022
|
-0.20 / -1.10%
|
17.90
|
18.10
|
17.50
|
17.90
|
17.90
|
15.63
|
487,200
|
|
|
4/5/2022
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.10
|
15.72
|
500,000
|
|
|
4/4/2022
|
+1.00 / +5.81%
|
17.50
|
18.60
|
17.50
|
18.20
|
18.10
|
15.90
|
2,164,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
17.40
|
17.60
|
16.80
|
17.50
|
17.20
|
15.28
|
742,500
|
|
|
3/31/2022
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.50
|
15.20
|
798,100
|
|
|
3/30/2022
|
-0.30 / -1.67%
|
17.90
|
18.20
|
17.50
|
17.70
|
17.80
|
15.46
|
771,100
|
|
|
3/29/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
15.72
|
826,800
|
|
|
3/28/2022
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.70
|
18.00
|
18.00
|
15.72
|
1,013,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.30
|
16.16
|
4,394,300
|
|
|
3/24/2022
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.10
|
18.50
|
18.50
|
16.16
|
847,500
|
|
|
3/23/2022
|
-0.20 / -1.06%
|
18.90
|
19.10
|
18.60
|
18.70
|
18.70
|
16.33
|
961,800
|
|
|
3/22/2022
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.70
|
18.80
|
18.90
|
16.42
|
1,152,200
|
|
|
3/21/2022
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.70
|
16.24
|
5,680,300
|
|
|
3/18/2022
|
+0.10 / +0.54%
|
19.10
|
19.10
|
18.30
|
18.50
|
18.50
|
16.16
|
502,400
|
|
|
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
|
|
|