|
Closing price on 5/5/2023
|
|
Open |
8.10 |
High |
8.30 |
Low |
8.10 |
Volume |
174,200 |
Split-adjusted Price |
7.25 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/5/2023
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.30
|
7.34
|
224,500
|
|
4/4/2023
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.10
|
7.16
|
306,200
|
|
4/3/2023
|
+0.30 / +3.90%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
6.99
|
309,500
|
|
3/31/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.70
|
6.90
|
348,600
|
|
3/30/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.90
|
6.72
|
88,400
|
|
3/29/2023
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
6.81
|
86,600
|
|
3/28/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.80
|
6.90
|
395,700
|
|
3/27/2023
|
+0.10 / +1.28%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.90
|
6.90
|
169,500
|
|
3/24/2023
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
6.81
|
88,500
|
|
3/23/2023
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.70
|
6.81
|
201,400
|
|
3/22/2023
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
6.64
|
162,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|