|
Closing price on 7/5/2022
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
120,100 |
| Split-adjusted Price |
7.60 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
7.60
|
120,100
|
|
|
7/4/2022
|
+0.30 / +3.49%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.90
|
7.77
|
183,500
|
|
|
7/1/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.30
|
8.70
|
8.60
|
7.60
|
161,000
|
|
|
6/30/2022
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.50
|
9.00
|
8.70
|
7.86
|
336,700
|
|
|
6/29/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.80
|
7.69
|
218,200
|
|
|
6/28/2022
|
+0.20 / +2.33%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
7.69
|
124,100
|
|
|
6/27/2022
|
+0.40 / +4.76%
|
8.50
|
8.90
|
8.30
|
8.80
|
8.60
|
7.69
|
199,300
|
|
|
6/24/2022
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.34
|
166,500
|
|
|
6/23/2022
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.30
|
7.25
|
131,700
|
|
|
6/22/2022
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
7.25
|
144,600
|
|
|
6/21/2022
|
-0.20 / -2.44%
|
8.20
|
8.40
|
7.80
|
8.00
|
8.00
|
6.99
|
285,200
|
|
|
6/20/2022
|
-0.40 / -4.71%
|
8.50
|
8.70
|
8.10
|
8.10
|
8.20
|
7.07
|
414,300
|
|
|
6/17/2022
|
-0.40 / -4.60%
|
8.50
|
8.70
|
8.10
|
8.30
|
8.50
|
7.25
|
677,100
|
|
|
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
|
|
|