|
Closing price on 4/29/2021
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
108,400 |
| Split-adjusted Price |
6.52 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.03
|
6.52
|
108,400
|
|
|
4/28/2021
|
+0.30 / +3.09%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.05
|
6.52
|
146,000
|
|
|
4/27/2021
|
-0.20 / -2.02%
|
9.70
|
10.00
|
9.40
|
9.70
|
9.66
|
6.32
|
57,800
|
|
|
4/26/2021
|
-0.50 / -4.90%
|
10.20
|
10.30
|
9.60
|
9.70
|
9.89
|
6.32
|
156,500
|
|
|
4/23/2021
|
-0.40 / -3.77%
|
9.50
|
10.40
|
9.50
|
10.20
|
10.19
|
6.65
|
109,800
|
|
|
4/22/2021
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.00
|
10.10
|
10.63
|
6.58
|
162,600
|
|
|
4/20/2021
|
+0.90 / +9.57%
|
9.90
|
10.50
|
9.70
|
10.30
|
10.14
|
6.71
|
148,800
|
|
|
4/19/2021
|
+0.60 / +6.52%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.36
|
6.39
|
850,200
|
|
|
4/16/2021
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.00
|
9.40
|
9.24
|
6.13
|
303,100
|
|
|
4/15/2021
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.00
|
9.70
|
9.57
|
6.32
|
180,000
|
|
|
4/14/2021
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.11
|
6.58
|
90,200
|
|
|
4/13/2021
|
-0.20 / -1.92%
|
10.80
|
10.90
|
10.00
|
10.20
|
10.25
|
6.65
|
318,900
|
|
|
4/12/2021
|
+1.30 / +13.98%
|
9.30
|
10.60
|
9.30
|
10.60
|
10.44
|
6.91
|
360,500
|
|
|
4/9/2021
|
+0.20 / +2.20%
|
9.00
|
9.50
|
8.90
|
9.30
|
9.32
|
6.06
|
45,200
|
|
|
4/8/2021
|
+0.70 / +7.95%
|
9.50
|
9.80
|
8.50
|
9.50
|
9.14
|
6.19
|
615,800
|
|
|
4/7/2021
|
+1.20 / +15.00%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.80
|
5.99
|
284,000
|
|
|
4/6/2021
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
5.21
|
38,300
|
|
|
4/5/2021
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.94
|
5.21
|
23,900
|
|
|
4/2/2021
|
-0.10 / -1.20%
|
8.30
|
8.60
|
8.00
|
8.20
|
8.17
|
5.34
|
36,700
|
|
|
4/1/2021
|
+0.70 / +8.86%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.25
|
5.60
|
50,500
|
|
|
3/31/2021
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.92
|
5.21
|
51,700
|
|
|
3/30/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.89
|
0
|
|
|
3/29/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.53
|
4.95
|
7,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.95
|
0
|
|
|
3/25/2021
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
4.95
|
1,500
|
|
|
3/24/2021
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.68
|
4.95
|
1,200
|
|
|
3/23/2021
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.02
|
81,600
|
|
|
3/22/2021
|
-0.30 / -3.75%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
5.02
|
6,800
|
|
|
3/19/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.21
|
0
|
|
|
3/18/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
5.21
|
1,100
|
|
|