Closing price on 9/18/2024
|
|
Open |
8.87 |
High |
9.05 |
Low |
8.87 |
Volume |
173,600 |
Split-adjusted Price |
9.00 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2024
|
+0.09 / +1.01%
|
8.87
|
9.05
|
8.87
|
9.00
|
8.98
|
9.00
|
173,600
|
|
9/17/2024
|
+0.01 / +0.11%
|
8.90
|
8.91
|
8.70
|
8.91
|
8.83
|
8.91
|
48,100
|
|
9/16/2024
|
-0.05 / -0.56%
|
8.95
|
8.95
|
8.90
|
8.90
|
8.93
|
8.90
|
41,700
|
|
9/13/2024
|
+0.05 / +0.56%
|
8.90
|
9.09
|
8.90
|
8.95
|
8.98
|
8.95
|
107,000
|
|
9/12/2024
|
-0.04 / -0.45%
|
8.81
|
9.00
|
8.81
|
8.90
|
8.93
|
8.90
|
15,900
|
|
9/11/2024
|
+0.14 / +1.59%
|
8.90
|
8.94
|
8.80
|
8.94
|
8.89
|
8.94
|
121,000
|
|
9/10/2024
|
+0.03 / +0.34%
|
8.78
|
8.95
|
8.37
|
8.80
|
8.84
|
8.80
|
170,300
|
|
9/9/2024
|
-0.03 / -0.34%
|
8.80
|
8.90
|
8.77
|
8.77
|
8.80
|
8.77
|
55,300
|
|
9/6/2024
|
-0.03 / -0.34%
|
8.83
|
8.83
|
8.74
|
8.80
|
8.79
|
8.80
|
38,300
|
|
9/5/2024
|
-0.05 / -0.56%
|
8.88
|
9.02
|
8.80
|
8.83
|
8.90
|
8.83
|
75,100
|
|
9/4/2024
|
-0.21 / -2.31%
|
9.09
|
9.09
|
8.88
|
8.88
|
8.94
|
8.88
|
50,800
|
|
8/30/2024
|
-0.08 / -0.87%
|
9.11
|
9.14
|
9.02
|
9.09
|
9.07
|
9.09
|
89,000
|
|
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
|
|
|