|
Closing price on 5/24/2021
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
53,100 |
| Split-adjusted Price |
6.84 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
6.84
|
53,100
|
|
|
5/21/2021
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.50
|
6.78
|
61,900
|
|
|
5/20/2021
|
+0.70 / +6.93%
|
10.10
|
10.90
|
10.10
|
10.80
|
10.60
|
7.04
|
183,300
|
|
|
5/19/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.11
|
6.58
|
59,900
|
|
|
5/18/2021
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.04
|
6.58
|
244,800
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.22
|
6.71
|
64,400
|
|
|
5/14/2021
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.31
|
6.78
|
82,000
|
|
|
5/13/2021
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.52
|
6.71
|
240,700
|
|
|
5/12/2021
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.74
|
7.10
|
86,900
|
|
|
5/11/2021
|
+0.20 / +1.83%
|
11.40
|
11.40
|
10.80
|
11.10
|
11.05
|
7.23
|
96,500
|
|
|
5/10/2021
|
+1.10 / +10.78%
|
10.50
|
11.30
|
10.20
|
11.30
|
10.86
|
7.36
|
372,300
|
|
|
5/7/2021
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.16
|
6.78
|
179,200
|
|
|
5/6/2021
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.15
|
6.52
|
152,000
|
|
|
5/5/2021
|
+0.30 / +3.03%
|
10.10
|
10.70
|
9.90
|
10.20
|
10.25
|
6.65
|
162,800
|
|
|
5/4/2021
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.50
|
10.10
|
9.94
|
6.58
|
111,600
|
|
|
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
|
|
|