|
Closing price on 7/28/2023
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
478,800 |
| Split-adjusted Price |
9.43 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.70
|
9.43
|
478,800
|
|
|
7/27/2023
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.20
|
10.50
|
10.50
|
9.17
|
529,100
|
|
|
7/26/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.60
|
9.34
|
279,100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.70
|
9.43
|
412,700
|
|
|
7/24/2023
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
9.52
|
402,400
|
|
|
7/21/2023
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.70
|
9.52
|
323,700
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
9.43
|
231,300
|
|
|
7/19/2023
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
9.43
|
510,800
|
|
|
7/18/2023
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
9.52
|
764,000
|
|
|
7/17/2023
|
+0.20 / +1.82%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.20
|
9.78
|
638,900
|
|
|
7/14/2023
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.00
|
9.69
|
1,395,500
|
|
|
7/13/2023
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.60
|
9.34
|
5,104,103
|
|
|
7/12/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
9.26
|
249,600
|
|
|
7/11/2023
|
+0.20 / +1.90%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
9.34
|
2,856,100
|
|
|
7/10/2023
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.50
|
9.26
|
216,600
|
|
|
7/7/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.08
|
129,100
|
|
|
7/6/2023
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
9.08
|
306,100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
9.17
|
252,100
|
|
|
7/4/2023
|
+0.50 / +4.90%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.50
|
9.34
|
337,500
|
|
|
7/3/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
8.91
|
121,700
|
|
|
6/30/2023
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
8.91
|
118,100
|
|
|
6/29/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
9.00
|
104,900
|
|
|
6/28/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
9.17
|
166,100
|
|
|
6/27/2023
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
9.17
|
174,100
|
|
|
6/26/2023
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.40
|
9.17
|
336,800
|
|
|
6/23/2023
|
-0.10 / -0.92%
|
11.00
|
11.10
|
10.60
|
10.80
|
10.70
|
9.43
|
311,200
|
|
|
6/22/2023
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
9.61
|
262,200
|
|
|
6/21/2023
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.80
|
9.52
|
437,600
|
|
|
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
|
|
|