|
Closing price on 9/15/2021
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
19.10 |
| Volume |
772,500 |
| Split-adjusted Price |
13.10 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2021
|
-0.30 / -1.47%
|
20.20
|
20.40
|
19.10
|
20.10
|
19.70
|
13.10
|
772,500
|
|
|
9/14/2021
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.40
|
13.10
|
520,000
|
|
|
9/13/2021
|
-0.30 / -1.41%
|
22.00
|
22.00
|
20.60
|
21.00
|
21.00
|
13.68
|
543,700
|
|
|
9/10/2021
|
+0.80 / +3.88%
|
21.50
|
21.80
|
21.10
|
21.40
|
21.30
|
13.94
|
870,100
|
|
|
9/9/2021
|
+0.50 / +2.44%
|
20.00
|
21.60
|
20.00
|
21.00
|
20.60
|
13.68
|
841,500
|
|
|
9/8/2021
|
0.00 / 0.00%
|
20.30
|
21.00
|
19.90
|
20.40
|
20.50
|
13.29
|
647,700
|
|
|
9/7/2021
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.40
|
13.29
|
1,000,500
|
|
|
9/6/2021
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.10
|
20.70
|
20.60
|
13.49
|
766,900
|
|
|
9/1/2021
|
-0.10 / -0.47%
|
21.10
|
21.50
|
20.50
|
21.00
|
20.80
|
13.68
|
1,156,500
|
|
|
8/31/2021
|
+0.80 / +3.96%
|
20.30
|
22.00
|
20.30
|
21.00
|
21.10
|
13.68
|
1,110,400
|
|
|
8/30/2021
|
+0.40 / +2.01%
|
19.90
|
20.50
|
19.80
|
20.30
|
20.20
|
13.23
|
377,500
|
|
|
8/27/2021
|
+0.80 / +4.06%
|
19.70
|
20.50
|
19.50
|
20.50
|
19.90
|
13.36
|
474,500
|
|
|
8/26/2021
|
+0.80 / +4.19%
|
19.10
|
20.90
|
18.60
|
19.90
|
19.70
|
12.97
|
739,900
|
|
|
8/25/2021
|
-1.10 / -5.34%
|
20.60
|
20.60
|
18.60
|
19.50
|
19.10
|
12.71
|
292,700
|
|
|
8/24/2021
|
+1.00 / +5.13%
|
21.50
|
22.40
|
17.00
|
20.50
|
20.60
|
13.36
|
1,124,300
|
|
|
8/23/2021
|
+2.60 / +14.86%
|
17.50
|
20.10
|
17.50
|
20.10
|
19.50
|
13.10
|
1,147,200
|
|
|
8/20/2021
|
+0.40 / +2.34%
|
17.50
|
18.00
|
16.60
|
17.50
|
17.50
|
11.40
|
799,100
|
|
|
8/19/2021
|
+1.10 / +6.71%
|
16.40
|
17.80
|
16.00
|
17.50
|
17.10
|
11.40
|
794,000
|
|
|
8/18/2021
|
+0.80 / +5.06%
|
15.80
|
17.00
|
15.60
|
16.60
|
16.40
|
10.82
|
518,600
|
|
|
8/17/2021
|
+0.20 / +1.28%
|
16.00
|
16.10
|
15.50
|
15.80
|
15.80
|
10.30
|
381,300
|
|
|
8/16/2021
|
+1.80 / +12.68%
|
14.50
|
16.00
|
14.50
|
16.00
|
15.60
|
10.43
|
535,900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.20
|
9.45
|
130,100
|
|
|
8/12/2021
|
-0.60 / -4.00%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.50
|
9.38
|
170,600
|
|
|
8/11/2021
|
+0.20 / +1.37%
|
14.60
|
15.40
|
14.60
|
14.80
|
15.00
|
9.64
|
338,400
|
|
|
8/10/2021
|
+0.60 / +4.26%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.60
|
9.58
|
115,500
|
|
|
8/9/2021
|
+0.60 / +4.38%
|
13.60
|
14.50
|
13.50
|
14.30
|
14.10
|
9.32
|
377,000
|
|
|
8/6/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
8.93
|
127,100
|
|
|
8/5/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.70
|
8.99
|
54,400
|
|
|
8/4/2021
|
+0.40 / +2.99%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
8.99
|
233,000
|
|
|
8/3/2021
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.40
|
8.80
|
128,600
|
|
|