|
Closing price on 7/22/2021
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
196,600 |
| Split-adjusted Price |
8.73 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2021
|
+0.10 / +0.75%
|
13.30
|
13.40
|
12.70
|
13.40
|
13.10
|
8.73
|
196,600
|
|
|
7/21/2021
|
+0.60 / +4.76%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.30
|
8.60
|
148,800
|
|
|
7/20/2021
|
+0.60 / +4.80%
|
12.40
|
13.40
|
12.30
|
13.10
|
12.60
|
8.54
|
161,200
|
|
|
7/19/2021
|
-1.30 / -9.63%
|
13.30
|
13.30
|
12.00
|
12.20
|
12.50
|
7.95
|
236,600
|
|
|
7/16/2021
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.50
|
8.73
|
62,300
|
|
|
7/15/2021
|
+0.30 / +2.27%
|
13.20
|
13.60
|
12.80
|
13.50
|
13.30
|
8.80
|
104,100
|
|
|
7/14/2021
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.90
|
13.20
|
13.20
|
8.60
|
109,600
|
|
|
7/13/2021
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.00
|
13.30
|
13.20
|
8.67
|
185,300
|
|
|
7/12/2021
|
-1.30 / -8.78%
|
14.30
|
14.30
|
12.60
|
13.50
|
13.10
|
8.80
|
359,400
|
|
|
7/9/2021
|
-1.00 / -6.45%
|
15.30
|
15.40
|
14.30
|
14.50
|
14.80
|
9.45
|
210,400
|
|
|
7/8/2021
|
+0.20 / +1.31%
|
15.30
|
16.00
|
15.30
|
15.50
|
15.51
|
10.10
|
80,800
|
|
|
7/7/2021
|
-0.30 / -1.84%
|
15.70
|
16.00
|
14.50
|
16.00
|
15.30
|
10.43
|
421,300
|
|
|
7/6/2021
|
-1.30 / -7.69%
|
16.90
|
17.00
|
14.50
|
15.60
|
16.30
|
10.17
|
320,800
|
|
|
7/5/2021
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.60
|
17.00
|
16.90
|
11.08
|
270,200
|
|
|
7/2/2021
|
+0.90 / +5.56%
|
16.70
|
17.20
|
16.40
|
17.10
|
16.90
|
11.14
|
503,100
|
|
|
7/1/2021
|
+0.70 / +4.40%
|
16.00
|
16.70
|
15.90
|
16.60
|
16.20
|
10.82
|
661,100
|
|
|
6/30/2021
|
+0.20 / +1.23%
|
16.10
|
16.50
|
15.50
|
16.50
|
15.90
|
10.75
|
308,500
|
|
|
6/29/2021
|
0.00 / 0.00%
|
16.00
|
16.60
|
16.00
|
16.10
|
16.30
|
10.49
|
286,100
|
|
|
6/28/2021
|
+0.30 / +1.91%
|
16.10
|
16.50
|
15.70
|
16.00
|
16.10
|
10.43
|
251,200
|
|
|
6/25/2021
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.20
|
16.00
|
15.70
|
10.43
|
283,500
|
|
|
6/24/2021
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.60
|
10.10
|
218,900
|
|
|
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
|
|
|