|
Closing price on 7/5/2024
|
|
Open |
10.95 |
High |
10.95 |
Low |
10.60 |
Volume |
2,910,500 |
Split-adjusted Price |
10.85 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2024
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.60
|
10.85
|
10.76
|
10.85
|
2,910,500
|
|
7/4/2024
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.80
|
10.85
|
10.90
|
10.85
|
90,400
|
|
7/3/2024
|
+0.05 / +0.46%
|
10.70
|
10.85
|
10.65
|
10.85
|
10.74
|
10.85
|
40,300
|
|
7/2/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
53,900
|
|
7/1/2024
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.59
|
10.90
|
118,200
|
|
6/28/2024
|
-0.40 / -3.60%
|
11.25
|
11.25
|
10.70
|
10.70
|
10.80
|
10.70
|
31,100
|
|
6/27/2024
|
+0.45 / +4.23%
|
10.65
|
11.15
|
10.60
|
11.10
|
11.04
|
11.10
|
196,000
|
|
6/26/2024
|
-0.25 / -2.29%
|
10.80
|
10.90
|
10.60
|
10.65
|
10.66
|
10.65
|
187,700
|
|
6/25/2024
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.85
|
10.90
|
10.95
|
10.90
|
170,100
|
|
6/24/2024
|
-0.60 / -5.22%
|
11.55
|
11.55
|
10.70
|
10.90
|
10.99
|
10.90
|
539,000
|
|
6/21/2024
|
-0.10 / -0.86%
|
11.65
|
11.65
|
11.40
|
11.50
|
11.51
|
11.50
|
154,700
|
|
6/20/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.52
|
11.60
|
298,800
|
|
6/19/2024
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.39
|
11.50
|
362,500
|
|
6/18/2024
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.62
|
11.55
|
186,900
|
|
6/17/2024
|
+0.15 / +1.31%
|
11.40
|
11.60
|
11.35
|
11.60
|
11.44
|
11.60
|
278,500
|
|
6/14/2024
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.40
|
11.45
|
11.49
|
11.45
|
316,600
|
|
6/13/2024
|
-0.25 / -2.13%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.61
|
11.50
|
216,800
|
|
6/12/2024
|
+0.20 / +1.73%
|
11.60
|
12.00
|
11.50
|
11.75
|
11.72
|
11.75
|
433,900
|
|
6/11/2024
|
0.00 / 0.00%
|
11.55
|
11.80
|
11.50
|
11.55
|
11.61
|
11.55
|
220,400
|
|
6/10/2024
|
+0.10 / +0.87%
|
11.50
|
11.75
|
11.00
|
11.55
|
11.48
|
11.55
|
334,600
|
|
6/7/2024
|
-0.40 / -3.38%
|
11.85
|
12.00
|
11.45
|
11.45
|
11.62
|
11.45
|
278,100
|
|
6/6/2024
|
-0.10 / -0.84%
|
12.00
|
12.50
|
11.60
|
11.85
|
12.06
|
11.85
|
552,300
|
|
6/5/2024
|
+0.70 / +6.22%
|
11.25
|
12.00
|
11.20
|
11.95
|
11.70
|
11.95
|
1,388,400
|
|
6/4/2024
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.24
|
11.25
|
292,300
|
|
6/3/2024
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.36
|
11.30
|
416,700
|
|
5/31/2024
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.18
|
11.20
|
202,900
|
|
5/30/2024
|
-0.10 / -0.89%
|
10.80
|
11.15
|
10.80
|
11.10
|
10.97
|
11.10
|
156,400
|
|
5/29/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.21
|
11.20
|
295,500
|
|
5/28/2024
|
+0.50 / +4.63%
|
10.95
|
11.35
|
10.70
|
11.30
|
11.13
|
11.30
|
412,900
|
|
5/27/2024
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.82
|
10.80
|
127,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|