|
Closing price on 3/25/2024
|
|
Open |
13.15 |
High |
13.15 |
Low |
12.90 |
Volume |
512,100 |
Split-adjusted Price |
11.27 |
|
|
TCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2024
|
-0.10 / -0.77%
|
13.15
|
13.15
|
12.90
|
12.90
|
12.95
|
11.27
|
512,100
|
|
3/22/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
11.35
|
686,000
|
|
3/21/2024
|
+0.10 / +0.78%
|
13.10
|
13.15
|
12.85
|
13.00
|
12.99
|
11.35
|
491,900
|
|
3/20/2024
|
+0.25 / +1.98%
|
12.65
|
12.90
|
12.60
|
12.90
|
12.72
|
11.27
|
948,600
|
|
3/19/2024
|
-0.20 / -1.56%
|
12.85
|
12.95
|
12.55
|
12.65
|
12.73
|
11.05
|
453,100
|
|
3/18/2024
|
-0.45 / -3.38%
|
13.50
|
13.50
|
12.45
|
12.85
|
12.77
|
11.22
|
1,533,700
|
|
3/15/2024
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.31
|
11.62
|
583,900
|
|
3/14/2024
|
-0.20 / -1.46%
|
13.55
|
13.90
|
13.30
|
13.50
|
13.60
|
11.79
|
1,077,700
|
|
3/13/2024
|
+0.70 / +5.38%
|
13.00
|
13.70
|
12.95
|
13.70
|
13.27
|
11.97
|
1,208,000
|
|
3/12/2024
|
-0.20 / -1.52%
|
13.35
|
13.35
|
12.95
|
13.00
|
13.06
|
11.35
|
800,700
|
|
3/11/2024
|
-0.30 / -2.22%
|
13.55
|
13.55
|
13.10
|
13.20
|
13.29
|
11.53
|
725,200
|
|
3/8/2024
|
+0.10 / +0.75%
|
13.50
|
13.90
|
13.30
|
13.50
|
13.55
|
11.79
|
1,672,200
|
|
3/7/2024
|
+0.60 / +4.69%
|
12.85
|
13.50
|
12.85
|
13.40
|
13.26
|
11.70
|
1,861,300
|
|
3/6/2024
|
-0.35 / -2.66%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.85
|
11.18
|
675,500
|
|
3/5/2024
|
+0.10 / +0.77%
|
13.20
|
13.20
|
12.80
|
13.15
|
12.96
|
11.48
|
743,500
|
|
3/4/2024
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.05
|
13.05
|
13.18
|
11.40
|
654,100
|
|
3/1/2024
|
+0.05 / +0.38%
|
13.20
|
13.40
|
13.15
|
13.15
|
13.25
|
11.48
|
500,500
|
|
2/29/2024
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.15
|
11.44
|
688,600
|
|
2/28/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.22
|
11.53
|
520,100
|
|
2/27/2024
|
+0.10 / +0.76%
|
13.15
|
13.25
|
12.95
|
13.20
|
13.17
|
11.53
|
571,200
|
|
2/26/2024
|
+0.35 / +2.75%
|
12.75
|
13.20
|
12.70
|
13.10
|
12.92
|
11.44
|
544,400
|
|
2/23/2024
|
-0.35 / -2.67%
|
13.20
|
13.20
|
12.65
|
12.75
|
12.89
|
11.14
|
420,200
|
|
2/22/2024
|
+0.30 / +2.34%
|
12.80
|
13.40
|
12.70
|
13.10
|
13.05
|
11.44
|
667,200
|
|
2/21/2024
|
-0.05 / -0.39%
|
12.85
|
12.95
|
12.70
|
12.80
|
12.83
|
11.18
|
245,000
|
|
2/20/2024
|
+0.05 / +0.39%
|
12.85
|
13.05
|
12.80
|
12.85
|
12.90
|
11.22
|
606,400
|
|
2/19/2024
|
-0.25 / -1.92%
|
13.10
|
13.15
|
12.80
|
12.80
|
12.88
|
11.18
|
440,100
|
|
2/16/2024
|
-0.15 / -1.14%
|
13.20
|
13.20
|
13.00
|
13.05
|
13.09
|
11.40
|
371,600
|
|
2/15/2024
|
+0.20 / +1.54%
|
12.95
|
13.20
|
12.95
|
13.20
|
13.09
|
11.53
|
407,600
|
|
2/7/2024
|
-0.20 / -1.52%
|
13.35
|
13.35
|
13.00
|
13.00
|
13.08
|
11.35
|
657,800
|
|
2/6/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.15
|
13.20
|
13.23
|
11.53
|
469,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|