|
|
Closing price on 5/29/2024
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
295,500 |
| Split-adjusted Price |
11.20 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.21
|
11.20
|
295,500
|
|
|
5/28/2024
|
+0.50 / +4.63%
|
10.95
|
11.35
|
10.70
|
11.30
|
11.13
|
11.30
|
412,900
|
|
|
5/27/2024
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.82
|
10.80
|
127,900
|
|
|
5/24/2024
|
0.00 / 0.00%
|
10.80
|
11.35
|
10.70
|
10.90
|
11.00
|
10.90
|
408,400
|
|
|
5/23/2024
|
+0.35 / +3.32%
|
10.50
|
10.90
|
10.35
|
10.90
|
10.65
|
10.90
|
223,800
|
|
|
5/22/2024
|
+0.15 / +1.44%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.58
|
10.55
|
288,200
|
|
|
5/21/2024
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.35
|
10.40
|
10.40
|
10.40
|
163,700
|
|
|
5/20/2024
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.54
|
10.55
|
125,000
|
|
|
5/17/2024
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.45
|
10.55
|
10.56
|
10.55
|
124,900
|
|
|
5/16/2024
|
+0.10 / +0.95%
|
10.70
|
10.75
|
10.50
|
10.60
|
10.65
|
10.60
|
125,500
|
|
|
5/15/2024
|
+0.20 / +1.94%
|
10.40
|
10.55
|
10.35
|
10.50
|
10.48
|
10.50
|
202,400
|
|
|
5/14/2024
|
-0.05 / -0.48%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.37
|
10.30
|
98,900
|
|
|
5/13/2024
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.35
|
10.36
|
10.35
|
193,100
|
|
|
5/10/2024
|
+0.35 / +3.43%
|
10.70
|
10.70
|
10.30
|
10.55
|
10.46
|
10.55
|
212,000
|
|
|
5/9/2024
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
12.00
|
10.22
|
345,300
|
|
|
5/8/2024
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.28
|
10.74
|
208,800
|
|
|
5/7/2024
|
+0.45 / +3.77%
|
12.25
|
12.50
|
12.00
|
12.40
|
12.26
|
10.83
|
274,900
|
|
|
5/6/2024
|
+0.65 / +5.75%
|
11.30
|
11.95
|
11.30
|
11.95
|
11.55
|
10.44
|
337,600
|
|
|
5/3/2024
|
+0.10 / +0.89%
|
11.35
|
11.35
|
11.25
|
11.30
|
11.29
|
9.87
|
209,900
|
|
|
5/2/2024
|
+0.10 / +0.90%
|
11.05
|
11.30
|
11.05
|
11.20
|
11.17
|
9.78
|
75,000
|
|
|
4/26/2024
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.00
|
11.10
|
11.10
|
9.69
|
118,900
|
|
|
4/25/2024
|
-0.15 / -1.33%
|
11.35
|
11.35
|
11.00
|
11.15
|
11.15
|
9.74
|
98,600
|
|
|
4/24/2024
|
+0.40 / +3.67%
|
11.05
|
11.30
|
11.05
|
11.30
|
11.18
|
9.87
|
124,100
|
|
|
4/23/2024
|
-0.25 / -2.24%
|
11.45
|
11.45
|
10.80
|
10.90
|
11.01
|
9.52
|
249,000
|
|
|
4/22/2024
|
+0.30 / +2.76%
|
10.95
|
11.30
|
10.95
|
11.15
|
11.05
|
9.74
|
288,500
|
|
|
4/19/2024
|
-0.15 / -1.36%
|
10.85
|
11.05
|
10.45
|
10.85
|
10.80
|
9.48
|
287,100
|
|
|
4/17/2024
|
-0.15 / -1.35%
|
11.15
|
11.30
|
10.90
|
11.00
|
11.07
|
9.61
|
269,200
|
|
|
4/16/2024
|
-0.70 / -5.91%
|
11.40
|
11.70
|
11.10
|
11.15
|
11.30
|
9.74
|
569,000
|
|
|
4/15/2024
|
-0.80 / -6.32%
|
12.50
|
12.65
|
11.80
|
11.85
|
12.05
|
10.35
|
2,708,000
|
|
|
4/12/2024
|
+0.10 / +0.80%
|
12.75
|
12.75
|
12.55
|
12.65
|
12.60
|
11.05
|
128,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|