Closing price on 8/29/2024
|
|
Open |
9.44 |
High |
9.44 |
Low |
9.11 |
Volume |
50,400 |
Split-adjusted Price |
9.17 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2024
|
-0.03 / -0.33%
|
9.44
|
9.44
|
9.11
|
9.17
|
9.19
|
9.17
|
50,400
|
|
8/28/2024
|
-0.11 / -1.18%
|
9.30
|
9.31
|
9.20
|
9.20
|
9.26
|
9.20
|
80,100
|
|
8/27/2024
|
-0.10 / -1.06%
|
9.47
|
9.47
|
9.31
|
9.31
|
9.33
|
9.31
|
46,800
|
|
8/26/2024
|
-0.03 / -0.32%
|
9.49
|
9.50
|
9.40
|
9.41
|
9.47
|
9.41
|
65,100
|
|
8/23/2024
|
-0.01 / -0.11%
|
9.50
|
9.50
|
9.35
|
9.44
|
9.44
|
9.44
|
108,000
|
|
8/22/2024
|
+0.16 / +1.72%
|
9.35
|
9.45
|
9.26
|
9.45
|
9.33
|
9.45
|
156,400
|
|
8/21/2024
|
+0.19 / +2.09%
|
9.10
|
9.39
|
9.10
|
9.29
|
9.19
|
9.29
|
90,800
|
|
8/20/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.06
|
9.10
|
9.13
|
9.10
|
97,200
|
|
8/19/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.07
|
9.10
|
44,000
|
|
8/16/2024
|
+0.24 / +2.74%
|
8.91
|
9.01
|
8.71
|
9.00
|
8.99
|
9.00
|
507,500
|
|
8/15/2024
|
-0.12 / -1.35%
|
8.84
|
8.89
|
8.75
|
8.76
|
8.79
|
8.76
|
71,900
|
|
8/14/2024
|
+0.01 / +0.11%
|
8.84
|
9.00
|
8.84
|
8.88
|
8.92
|
8.88
|
43,100
|
|
8/13/2024
|
-0.13 / -1.44%
|
9.00
|
9.00
|
8.85
|
8.87
|
8.90
|
8.87
|
85,700
|
|
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
|
|
|