|
Closing price on 6/20/2023
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
394,500 |
| Split-adjusted Price |
9.26 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.50
|
9.26
|
394,500
|
|
|
6/19/2023
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.08
|
300,600
|
|
|
6/16/2023
|
+0.20 / +1.96%
|
10.30
|
10.70
|
10.20
|
10.40
|
10.50
|
9.08
|
403,900
|
|
|
6/15/2023
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
9.00
|
229,000
|
|
|
6/14/2023
|
-0.40 / -3.77%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.40
|
8.91
|
345,200
|
|
|
6/13/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
9.34
|
462,000
|
|
|
6/12/2023
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.60
|
9.17
|
287,000
|
|
|
6/9/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.50
|
9.26
|
422,600
|
|
|
6/8/2023
|
+0.20 / +1.94%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.60
|
9.17
|
588,900
|
|
|
6/7/2023
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.30
|
9.00
|
302,100
|
|
|
6/6/2023
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.00
|
8.91
|
447,900
|
|
|
6/5/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
8.73
|
415,400
|
|
|
6/2/2023
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.70
|
10.00
|
10.00
|
8.73
|
339,600
|
|
|
6/1/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.80
|
8.65
|
273,900
|
|
|
5/31/2023
|
+0.50 / +5.32%
|
9.50
|
10.20
|
9.50
|
9.90
|
9.90
|
8.65
|
923,000
|
|
|
5/30/2023
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.40
|
8.30
|
303,700
|
|
|
5/29/2023
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.30
|
8.30
|
325,700
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.20
|
8.12
|
131,600
|
|
|
5/25/2023
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
8.12
|
187,100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
8.30
|
213,900
|
|
|
5/23/2023
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.50
|
8.38
|
414,800
|
|
|
5/22/2023
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.30
|
8.21
|
246,000
|
|
|
5/19/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.03
|
203,500
|
|
|
5/18/2023
|
+0.10 / +1.10%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
8.03
|
492,400
|
|
|
5/17/2023
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.10
|
7.77
|
360,300
|
|
|
5/16/2023
|
-0.20 / -2.17%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.10
|
7.86
|
219,900
|
|
|
5/15/2023
|
+0.10 / +1.11%
|
9.20
|
9.60
|
9.00
|
9.10
|
9.20
|
7.95
|
271,300
|
|
|
5/12/2023
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.00
|
8.03
|
323,000
|
|
|
5/11/2023
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.00
|
7.77
|
234,600
|
|
|
5/10/2023
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.00
|
7.95
|
358,800
|
|
|