|
Closing price on 6/16/2022
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
166,400 |
| Split-adjusted Price |
7.42 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
-0.20 / -2.30%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.70
|
7.42
|
166,400
|
|
|
6/15/2022
|
-0.40 / -4.40%
|
9.10
|
9.30
|
8.40
|
8.70
|
8.70
|
7.60
|
308,900
|
|
|
6/14/2022
|
-0.30 / -3.16%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.10
|
8.03
|
313,600
|
|
|
6/13/2022
|
-0.90 / -8.82%
|
10.00
|
10.00
|
9.20
|
9.30
|
9.50
|
8.12
|
491,100
|
|
|
6/10/2022
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.20
|
8.82
|
176,400
|
|
|
6/9/2022
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.30
|
9.08
|
174,700
|
|
|
6/8/2022
|
+0.40 / +4.04%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
9.00
|
333,500
|
|
|
6/7/2022
|
-0.20 / -1.94%
|
10.20
|
10.20
|
9.70
|
10.10
|
9.90
|
8.82
|
223,200
|
|
|
6/6/2022
|
+0.10 / +0.99%
|
10.10
|
10.50
|
9.90
|
10.20
|
10.30
|
8.91
|
267,300
|
|
|
6/3/2022
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.10
|
8.91
|
238,000
|
|
|
6/2/2022
|
-0.40 / -3.77%
|
10.60
|
10.80
|
10.10
|
10.20
|
10.40
|
8.91
|
418,900
|
|
|
6/1/2022
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
9.26
|
302,800
|
|
|
5/31/2022
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.90
|
9.52
|
556,300
|
|
|
5/30/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
9.78
|
189,900
|
|
|
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
|
|
|