|
Closing price on 6/11/2024
|
|
Open |
11.55 |
High |
11.80 |
Low |
11.50 |
Volume |
220,400 |
Split-adjusted Price |
11.55 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2024
|
0.00 / 0.00%
|
11.55
|
11.80
|
11.50
|
11.55
|
11.61
|
11.55
|
220,400
|
|
6/10/2024
|
+0.10 / +0.87%
|
11.50
|
11.75
|
11.00
|
11.55
|
11.48
|
11.55
|
334,600
|
|
6/7/2024
|
-0.40 / -3.38%
|
11.85
|
12.00
|
11.45
|
11.45
|
11.62
|
11.45
|
278,100
|
|
6/6/2024
|
-0.10 / -0.84%
|
12.00
|
12.50
|
11.60
|
11.85
|
12.06
|
11.85
|
552,300
|
|
6/5/2024
|
+0.70 / +6.22%
|
11.25
|
12.00
|
11.20
|
11.95
|
11.70
|
11.95
|
1,388,400
|
|
6/4/2024
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.24
|
11.25
|
292,300
|
|
6/3/2024
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.36
|
11.30
|
416,700
|
|
5/31/2024
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.18
|
11.20
|
202,900
|
|
5/30/2024
|
-0.10 / -0.89%
|
10.80
|
11.15
|
10.80
|
11.10
|
10.97
|
11.10
|
156,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|