|
Closing price on 9/28/2023
|
|
Open |
11.20 |
High |
11.30 |
Low |
10.90 |
Volume |
452,500 |
Split-adjusted Price |
9.69 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
9.69
|
452,500
|
|
9/27/2023
|
+0.30 / +2.70%
|
10.90
|
11.50
|
10.60
|
11.40
|
11.10
|
9.96
|
882,800
|
|
9/26/2023
|
-0.40 / -3.57%
|
10.60
|
11.60
|
10.50
|
10.80
|
11.10
|
9.43
|
1,080,200
|
|
9/25/2023
|
-1.50 / -12.30%
|
11.90
|
12.00
|
10.50
|
10.70
|
11.20
|
9.34
|
1,690,400
|
|
9/22/2023
|
-1.10 / -8.33%
|
12.60
|
12.70
|
11.60
|
12.10
|
12.20
|
10.57
|
2,103,200
|
|
9/21/2023
|
-0.40 / -3.01%
|
13.50
|
13.70
|
12.80
|
12.90
|
13.20
|
11.27
|
1,785,700
|
|
9/20/2023
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.30
|
11.79
|
874,300
|
|
9/19/2023
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.60
|
13.00
|
12.90
|
11.35
|
848,400
|
|
9/18/2023
|
-0.30 / -2.26%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.10
|
11.35
|
839,700
|
|
9/15/2023
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.30
|
11.62
|
925,800
|
|
9/14/2023
|
-0.20 / -1.46%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.60
|
11.79
|
1,440,900
|
|
9/13/2023
|
+0.70 / +5.38%
|
13.30
|
14.00
|
13.30
|
13.70
|
13.70
|
11.97
|
1,961,100
|
|
9/12/2023
|
+0.40 / +3.10%
|
12.80
|
13.40
|
12.60
|
13.30
|
13.00
|
11.62
|
2,021,600
|
|
9/11/2023
|
-0.40 / -3.05%
|
13.10
|
13.40
|
12.50
|
12.70
|
12.90
|
11.09
|
1,681,100
|
|
9/8/2023
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.10
|
11.35
|
1,249,600
|
|
9/7/2023
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
11.35
|
1,232,300
|
|
9/6/2023
|
+0.50 / +3.97%
|
12.60
|
13.30
|
12.30
|
13.10
|
12.90
|
11.44
|
1,650,000
|
|
9/5/2023
|
-0.10 / -0.79%
|
12.80
|
13.00
|
12.40
|
12.60
|
12.60
|
11.00
|
1,477,500
|
|
8/31/2023
|
+0.30 / +2.42%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
11.09
|
1,192,500
|
|
8/30/2023
|
+0.50 / +4.10%
|
12.40
|
12.70
|
12.00
|
12.70
|
12.40
|
11.09
|
1,682,700
|
|
8/29/2023
|
+0.50 / +4.20%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.20
|
10.83
|
1,140,400
|
|
8/28/2023
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.90
|
10.48
|
984,100
|
|
8/25/2023
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.90
|
10.31
|
996,000
|
|
8/24/2023
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.60
|
12.10
|
11.90
|
10.57
|
1,077,700
|
|
8/23/2023
|
+0.50 / +4.42%
|
11.80
|
12.10
|
11.60
|
11.80
|
11.80
|
10.31
|
1,744,300
|
|
8/22/2023
|
+0.20 / +1.72%
|
11.50
|
11.80
|
10.90
|
11.80
|
11.30
|
10.31
|
1,089,600
|
|
8/21/2023
|
-0.20 / -1.68%
|
11.40
|
11.90
|
11.30
|
11.70
|
11.60
|
10.22
|
1,020,100
|
|
8/18/2023
|
-1.30 / -10.24%
|
12.50
|
12.50
|
11.20
|
11.40
|
11.90
|
9.96
|
2,097,000
|
|
8/17/2023
|
+0.10 / +0.81%
|
12.60
|
12.90
|
12.40
|
12.50
|
12.70
|
10.92
|
1,931,000
|
|
8/16/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.40
|
10.83
|
1,452,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|