Closing price on 8/12/2024
|
|
Open |
9.00 |
High |
9.00 |
Low |
8.90 |
Volume |
15,400 |
Split-adjusted Price |
9.00 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.97
|
9.00
|
15,400
|
|
8/9/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
9.00
|
344,000
|
|
8/8/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.84
|
9.00
|
8.95
|
9.00
|
143,400
|
|
8/7/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.98
|
9.00
|
8.99
|
9.00
|
40,700
|
|
8/6/2024
|
+0.21 / +2.39%
|
9.10
|
9.10
|
8.98
|
9.00
|
9.00
|
9.00
|
293,900
|
|
8/5/2024
|
-0.66 / -6.98%
|
9.00
|
9.40
|
8.79
|
8.79
|
8.95
|
8.79
|
446,400
|
|
8/2/2024
|
+0.05 / +0.53%
|
8.91
|
9.47
|
8.86
|
9.45
|
9.15
|
9.45
|
107,700
|
|
8/1/2024
|
-0.06 / -0.63%
|
9.42
|
9.46
|
9.29
|
9.40
|
9.34
|
9.40
|
81,400
|
|
7/31/2024
|
+0.03 / +0.32%
|
9.43
|
9.75
|
9.41
|
9.46
|
9.54
|
9.46
|
126,400
|
|
7/30/2024
|
-0.07 / -0.74%
|
9.42
|
9.50
|
9.40
|
9.43
|
9.46
|
9.43
|
78,700
|
|
7/29/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.42
|
9.50
|
9.46
|
9.50
|
45,300
|
|
7/26/2024
|
-0.15 / -1.55%
|
9.58
|
9.60
|
9.41
|
9.50
|
9.52
|
9.50
|
111,500
|
|
7/25/2024
|
-0.05 / -0.52%
|
9.70
|
9.70
|
9.31
|
9.65
|
9.47
|
9.65
|
35,700
|
|
7/24/2024
|
0.00 / 0.00%
|
9.25
|
9.70
|
9.25
|
9.70
|
9.54
|
9.70
|
47,800
|
|
7/23/2024
|
-0.10 / -1.02%
|
9.89
|
9.96
|
9.40
|
9.70
|
9.66
|
9.70
|
220,500
|
|
7/22/2024
|
-0.14 / -1.41%
|
9.84
|
9.95
|
9.25
|
9.80
|
9.45
|
9.80
|
469,500
|
|
7/19/2024
|
-0.21 / -2.07%
|
10.15
|
10.25
|
9.93
|
9.94
|
10.01
|
9.94
|
84,900
|
|
7/18/2024
|
-0.05 / -0.49%
|
10.30
|
10.30
|
9.70
|
10.15
|
9.97
|
10.15
|
197,300
|
|
7/17/2024
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.32
|
10.20
|
163,500
|
|
7/16/2024
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.52
|
10.50
|
125,500
|
|
7/15/2024
|
-0.10 / -0.94%
|
10.60
|
10.75
|
10.50
|
10.50
|
10.55
|
10.50
|
51,500
|
|
7/12/2024
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.64
|
10.60
|
2,891,600
|
|
7/11/2024
|
+0.20 / +1.90%
|
10.55
|
10.80
|
10.55
|
10.70
|
10.69
|
10.70
|
149,400
|
|
7/10/2024
|
-0.20 / -1.87%
|
10.60
|
10.75
|
10.50
|
10.50
|
10.60
|
10.50
|
87,500
|
|
7/9/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.57
|
10.70
|
236,900
|
|
7/8/2024
|
-0.25 / -2.30%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.69
|
10.60
|
200,500
|
|
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
|
|
|