|
Closing price on 8/5/2022
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
660,900 |
| Split-adjusted Price |
9.08 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.30
|
9.08
|
660,900
|
|
|
8/4/2022
|
+0.10 / +0.99%
|
10.30
|
10.50
|
10.00
|
10.20
|
10.20
|
8.91
|
742,000
|
|
|
8/3/2022
|
+0.40 / +4.04%
|
9.80
|
10.50
|
9.70
|
10.30
|
10.10
|
9.00
|
722,600
|
|
|
8/2/2022
|
+0.20 / +2.06%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.90
|
8.65
|
597,600
|
|
|
8/1/2022
|
+0.60 / +6.52%
|
9.20
|
10.00
|
9.20
|
9.80
|
9.70
|
8.56
|
1,266,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
8.03
|
243,300
|
|
|
7/28/2022
|
+0.10 / +1.11%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.20
|
7.95
|
343,100
|
|
|
7/27/2022
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.00
|
8.03
|
71,000
|
|
|
7/26/2022
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.10
|
7.86
|
155,200
|
|
|
7/25/2022
|
-0.20 / -2.15%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
7.95
|
275,300
|
|
|
7/22/2022
|
-0.20 / -2.11%
|
9.60
|
9.80
|
9.20
|
9.30
|
9.30
|
8.12
|
230,000
|
|
|
7/21/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
8.30
|
226,100
|
|
|
7/20/2022
|
+0.50 / +5.43%
|
9.40
|
9.80
|
9.20
|
9.70
|
9.50
|
8.47
|
609,500
|
|
|
7/19/2022
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
8.03
|
200,700
|
|
|
7/18/2022
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.40
|
8.30
|
166,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.20
|
9.30
|
9.40
|
8.12
|
395,600
|
|
|
7/14/2022
|
+0.70 / +7.87%
|
8.90
|
9.80
|
8.90
|
9.60
|
9.30
|
8.38
|
598,200
|
|
|
7/13/2022
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.90
|
7.86
|
300,700
|
|
|
7/12/2022
|
+0.40 / +4.76%
|
8.40
|
8.90
|
8.30
|
8.80
|
8.70
|
7.69
|
353,500
|
|
|
7/11/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
7.42
|
79,100
|
|
|
7/8/2022
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.50
|
7.42
|
193,800
|
|
|
7/7/2022
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.00
|
8.30
|
8.30
|
7.25
|
139,800
|
|
|
7/6/2022
|
-0.50 / -5.68%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.50
|
7.25
|
151,500
|
|
|
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
|
|
|