|
Closing price on 9/5/2023
|
|
Open |
12.80 |
High |
13.00 |
Low |
12.40 |
Volume |
1,477,500 |
Split-adjusted Price |
11.00 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/15/2023
|
-0.10 / -0.80%
|
12.70
|
12.80
|
12.20
|
12.40
|
12.40
|
10.83
|
1,446,200
|
|
8/14/2023
|
+1.00 / +8.55%
|
12.20
|
12.80
|
12.10
|
12.70
|
12.50
|
11.09
|
2,548,300
|
|
8/11/2023
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.70
|
10.48
|
1,096,700
|
|
8/10/2023
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.70
|
10.13
|
976,700
|
|
8/9/2023
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.80
|
10.31
|
1,088,500
|
|
8/8/2023
|
+0.20 / +1.77%
|
11.80
|
12.10
|
11.40
|
11.50
|
11.60
|
10.04
|
1,455,600
|
|
8/7/2023
|
+1.10 / +10.38%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.30
|
10.22
|
1,881,600
|
|
8/4/2023
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.60
|
9.43
|
281,700
|
|
8/3/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
9.17
|
195,100
|
|
8/2/2023
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.50
|
9.34
|
235,800
|
|
8/1/2023
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
9.26
|
419,000
|
|
7/31/2023
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
9.43
|
504,900
|
|
7/28/2023
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.70
|
9.43
|
478,800
|
|
7/27/2023
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.20
|
10.50
|
10.50
|
9.17
|
529,100
|
|
7/26/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.60
|
9.34
|
279,100
|
|
7/25/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.70
|
9.43
|
412,700
|
|
7/24/2023
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
9.52
|
402,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|