|
Closing price on 5/27/2022
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
341,000 |
| Split-adjusted Price |
9.96 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.40 / +3.64%
|
11.10
|
11.40
|
10.90
|
11.40
|
11.20
|
9.96
|
341,000
|
|
|
5/26/2022
|
+0.70 / +6.73%
|
10.50
|
11.50
|
10.20
|
11.10
|
11.00
|
9.69
|
4,617,700
|
|
|
5/25/2022
|
+0.70 / +7.14%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.40
|
9.17
|
488,300
|
|
|
5/24/2022
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.60
|
10.10
|
9.80
|
8.82
|
294,800
|
|
|
5/23/2022
|
-0.40 / -3.88%
|
10.40
|
10.50
|
9.70
|
9.90
|
10.00
|
8.65
|
276,700
|
|
|
5/20/2022
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.00
|
224,700
|
|
|
5/19/2022
|
-0.20 / -1.90%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.20
|
9.00
|
297,300
|
|
|
5/18/2022
|
+0.10 / +0.97%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.50
|
9.08
|
488,600
|
|
|
5/17/2022
|
+0.90 / +9.18%
|
9.60
|
10.80
|
9.40
|
10.70
|
10.30
|
9.34
|
486,100
|
|
|
5/16/2022
|
+0.60 / +6.67%
|
9.00
|
10.00
|
9.00
|
9.60
|
9.80
|
8.38
|
660,300
|
|
|
5/13/2022
|
-0.70 / -7.29%
|
9.00
|
9.50
|
8.60
|
8.90
|
9.00
|
7.77
|
746,100
|
|
|
5/12/2022
|
-0.90 / -8.91%
|
9.80
|
10.10
|
9.00
|
9.20
|
9.60
|
8.03
|
383,200
|
|
|
5/11/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.10
|
8.82
|
426,500
|
|
|
5/10/2022
|
0.00 / 0.00%
|
9.60
|
10.50
|
9.40
|
10.30
|
10.10
|
9.00
|
362,000
|
|
|
5/9/2022
|
-1.70 / -14.66%
|
11.40
|
11.40
|
9.90
|
9.90
|
10.30
|
8.65
|
867,500
|
|
|
5/6/2022
|
-0.90 / -7.32%
|
12.20
|
12.20
|
11.30
|
11.40
|
11.60
|
9.96
|
730,300
|
|
|
5/5/2022
|
-0.40 / -3.15%
|
12.60
|
12.70
|
12.00
|
12.30
|
12.30
|
10.74
|
565,600
|
|
|
5/4/2022
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.70
|
11.00
|
225,800
|
|
|
4/29/2022
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.90
|
11.35
|
412,500
|
|
|
4/28/2022
|
+0.50 / +4.07%
|
12.70
|
13.20
|
12.50
|
12.80
|
12.80
|
11.18
|
396,900
|
|
|
4/27/2022
|
+0.70 / +5.83%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.30
|
11.09
|
344,900
|
|
|
4/26/2022
|
-0.10 / -0.78%
|
12.70
|
12.80
|
11.70
|
12.70
|
12.00
|
11.09
|
1,093,000
|
|
|
4/25/2022
|
-0.80 / -6.15%
|
13.50
|
13.50
|
12.00
|
12.20
|
12.80
|
10.66
|
664,900
|
|
|
4/22/2022
|
+0.90 / +7.20%
|
12.00
|
13.40
|
12.00
|
13.40
|
13.00
|
11.70
|
804,800
|
|
|
4/21/2022
|
-0.50 / -3.73%
|
12.10
|
13.50
|
11.60
|
12.90
|
12.50
|
11.27
|
1,553,900
|
|
|
4/20/2022
|
-0.80 / -5.59%
|
14.00
|
14.00
|
13.10
|
13.50
|
13.40
|
11.79
|
841,800
|
|
|
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
|
|
|