|
Closing price on 9/5/2022
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
339,000 |
| Split-adjusted Price |
9.00 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.40
|
9.00
|
339,000
|
|
|
8/31/2022
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.60
|
9.34
|
230,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
9.26
|
163,300
|
|
|
8/29/2022
|
-0.40 / -3.57%
|
10.80
|
11.00
|
10.40
|
10.80
|
10.60
|
9.43
|
752,200
|
|
|
8/26/2022
|
-0.40 / -3.48%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.20
|
9.69
|
368,200
|
|
|
8/25/2022
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
10.13
|
451,800
|
|
|
8/24/2022
|
+0.50 / +4.59%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.30
|
9.96
|
693,200
|
|
|
8/23/2022
|
+0.10 / +0.91%
|
10.80
|
11.20
|
10.70
|
11.10
|
10.90
|
9.69
|
397,200
|
|
|
8/22/2022
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.00
|
9.52
|
282,300
|
|
|
8/19/2022
|
+0.30 / +2.75%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
9.78
|
589,000
|
|
|
8/18/2022
|
-0.20 / -1.80%
|
10.90
|
11.20
|
10.70
|
10.90
|
10.90
|
9.52
|
531,700
|
|
|
8/17/2022
|
-0.20 / -1.80%
|
11.00
|
11.40
|
10.70
|
10.90
|
11.10
|
9.52
|
411,900
|
|
|
8/16/2022
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
9.69
|
396,100
|
|
|
8/15/2022
|
+0.50 / +4.63%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.20
|
9.87
|
807,500
|
|
|
8/12/2022
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.80
|
9.61
|
427,500
|
|
|
8/11/2022
|
+0.30 / +2.88%
|
10.50
|
11.20
|
10.40
|
10.70
|
10.80
|
9.34
|
1,218,200
|
|
|
8/10/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
9.08
|
341,100
|
|
|
8/9/2022
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
9.08
|
484,800
|
|
|
8/8/2022
|
+0.10 / +0.97%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.50
|
9.08
|
713,700
|
|
|
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
|
|
|