|
Closing price on 6/23/2021
|
|
| Open |
14.70 |
| High |
16.10 |
| Low |
14.70 |
| Volume |
521,200 |
| Split-adjusted Price |
10.04 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
+0.70 / +4.76%
|
14.70
|
16.10
|
14.70
|
15.40
|
15.60
|
10.04
|
521,200
|
|
|
6/22/2021
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.70
|
9.71
|
219,900
|
|
|
6/21/2021
|
-0.60 / -3.95%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.90
|
9.51
|
204,800
|
|
|
6/18/2021
|
+0.80 / +5.52%
|
14.70
|
15.80
|
14.70
|
15.30
|
15.20
|
9.97
|
306,100
|
|
|
6/17/2021
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.10
|
14.60
|
14.50
|
9.51
|
237,600
|
|
|
6/16/2021
|
-0.70 / -4.61%
|
14.90
|
15.00
|
14.00
|
14.50
|
14.60
|
9.45
|
315,000
|
|
|
6/15/2021
|
0.00 / 0.00%
|
15.20
|
15.60
|
14.90
|
14.90
|
15.20
|
9.71
|
305,500
|
|
|
6/14/2021
|
+1.40 / +10.14%
|
14.10
|
15.50
|
14.00
|
15.20
|
14.90
|
9.90
|
847,800
|
|
|
6/11/2021
|
+1.20 / +9.38%
|
12.80
|
14.30
|
12.80
|
14.00
|
13.80
|
9.12
|
479,100
|
|
|
6/10/2021
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.80
|
8.41
|
100,200
|
|
|
6/9/2021
|
+0.50 / +3.97%
|
12.00
|
13.40
|
12.00
|
13.10
|
12.80
|
8.54
|
176,500
|
|
|
6/8/2021
|
-0.80 / -6.25%
|
12.50
|
13.00
|
12.00
|
12.00
|
12.60
|
7.82
|
299,700
|
|
|
6/7/2021
|
-1.00 / -7.25%
|
13.70
|
13.80
|
12.30
|
12.80
|
12.79
|
8.34
|
386,800
|
|
|
6/4/2021
|
-0.50 / -3.52%
|
14.30
|
14.50
|
13.40
|
13.70
|
13.80
|
8.93
|
181,400
|
|
|
6/3/2021
|
+1.00 / +7.46%
|
14.00
|
14.70
|
13.50
|
14.40
|
14.20
|
9.38
|
531,900
|
|
|
6/2/2021
|
-1.00 / -6.90%
|
13.80
|
14.10
|
12.50
|
13.50
|
13.40
|
8.80
|
674,000
|
|
|
6/1/2021
|
+0.40 / +2.99%
|
14.50
|
15.00
|
13.50
|
13.80
|
14.50
|
8.99
|
640,300
|
|
|
5/31/2021
|
+1.70 / +14.41%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.40
|
8.80
|
544,700
|
|
|
5/28/2021
|
+1.60 / +14.41%
|
11.10
|
12.70
|
10.90
|
12.70
|
11.80
|
8.28
|
647,700
|
|
|
5/27/2021
|
+0.50 / +4.72%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.10
|
7.23
|
373,000
|
|
|
5/26/2021
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.60
|
6.97
|
167,600
|
|
|
5/25/2021
|
+0.30 / +2.88%
|
10.40
|
11.00
|
10.40
|
10.70
|
10.80
|
6.97
|
165,200
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
6.84
|
53,100
|
|
|
5/21/2021
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.50
|
6.78
|
61,900
|
|
|
5/20/2021
|
+0.70 / +6.93%
|
10.10
|
10.90
|
10.10
|
10.80
|
10.60
|
7.04
|
183,300
|
|
|
5/19/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.11
|
6.58
|
59,900
|
|
|
5/18/2021
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.04
|
6.58
|
244,800
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.22
|
6.71
|
64,400
|
|
|
5/14/2021
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.31
|
6.78
|
82,000
|
|
|
5/13/2021
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.52
|
6.71
|
240,700
|
|
|