Closing price on 5/22/2023
|
|
Open |
9.20 |
High |
9.50 |
Low |
9.20 |
Volume |
246,000 |
Split-adjusted Price |
8.21 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2023
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.30
|
8.21
|
246,000
|
|
5/19/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.03
|
203,500
|
|
5/18/2023
|
+0.10 / +1.10%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
8.03
|
492,400
|
|
5/17/2023
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.10
|
7.77
|
360,300
|
|
5/16/2023
|
-0.20 / -2.17%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.10
|
7.86
|
219,900
|
|
5/15/2023
|
+0.10 / +1.11%
|
9.20
|
9.60
|
9.00
|
9.10
|
9.20
|
7.95
|
271,300
|
|
5/12/2023
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.00
|
8.03
|
323,000
|
|
5/11/2023
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.00
|
7.77
|
234,600
|
|
5/10/2023
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.00
|
7.95
|
358,800
|
|
5/9/2023
|
+0.10 / +1.12%
|
9.10
|
9.30
|
8.70
|
9.00
|
9.00
|
7.86
|
240,400
|
|
5/8/2023
|
+0.90 / +10.98%
|
8.30
|
9.30
|
8.30
|
9.10
|
8.90
|
7.95
|
950,300
|
|
5/5/2023
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
7.25
|
174,200
|
|
5/4/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.07
|
138,200
|
|
4/28/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
7.07
|
109,100
|
|
4/27/2023
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.99
|
94,600
|
|
4/26/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
6.99
|
59,800
|
|
4/25/2023
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
6.99
|
106,100
|
|
4/24/2023
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
7.16
|
169,700
|
|
4/21/2023
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.10
|
7.07
|
101,300
|
|
4/20/2023
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.80
|
8.00
|
8.00
|
6.99
|
75,400
|
|
4/19/2023
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
7.07
|
95,500
|
|
4/18/2023
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
7.16
|
61,400
|
|
4/17/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
7.07
|
139,100
|
|
4/14/2023
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
7.07
|
119,200
|
|
4/13/2023
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.20
|
7.07
|
131,600
|
|
4/12/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.30
|
7.25
|
157,600
|
|
4/11/2023
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.30
|
7.34
|
148,700
|
|
4/10/2023
|
+0.10 / +1.22%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.50
|
7.25
|
295,400
|
|
4/7/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.20
|
7.34
|
157,000
|
|
4/6/2023
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.10
|
8.30
|
8.40
|
7.25
|
345,400
|
|
|