|
Closing price on 4/24/2024
|
|
| Open |
11.05 |
| High |
11.30 |
| Low |
11.05 |
| Volume |
124,100 |
| Split-adjusted Price |
9.87 |
|
|
TCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.40 / +3.67%
|
11.05
|
11.30
|
11.05
|
11.30
|
11.18
|
9.87
|
124,100
|
|
|
4/23/2024
|
-0.25 / -2.24%
|
11.45
|
11.45
|
10.80
|
10.90
|
11.01
|
9.52
|
249,000
|
|
|
4/22/2024
|
+0.30 / +2.76%
|
10.95
|
11.30
|
10.95
|
11.15
|
11.05
|
9.74
|
288,500
|
|
|
4/19/2024
|
-0.15 / -1.36%
|
10.85
|
11.05
|
10.45
|
10.85
|
10.80
|
9.48
|
287,100
|
|
|
4/17/2024
|
-0.15 / -1.35%
|
11.15
|
11.30
|
10.90
|
11.00
|
11.07
|
9.61
|
269,200
|
|
|
4/16/2024
|
-0.70 / -5.91%
|
11.40
|
11.70
|
11.10
|
11.15
|
11.30
|
9.74
|
569,000
|
|
|
4/15/2024
|
-0.80 / -6.32%
|
12.50
|
12.65
|
11.80
|
11.85
|
12.05
|
10.35
|
2,708,000
|
|
|
4/12/2024
|
+0.10 / +0.80%
|
12.75
|
12.75
|
12.55
|
12.65
|
12.60
|
11.05
|
128,200
|
|
|
4/11/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.55
|
12.48
|
10.96
|
309,400
|
|
|
4/10/2024
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.55
|
12.55
|
12.65
|
10.96
|
120,500
|
|
|
4/9/2024
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.61
|
11.09
|
446,400
|
|
|
4/8/2024
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.55
|
12.60
|
12.65
|
11.00
|
2,522,300
|
|
|
4/5/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.64
|
11.09
|
327,700
|
|
|
4/4/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.65
|
12.70
|
12.72
|
11.09
|
428,400
|
|
|
4/3/2024
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.90
|
11.18
|
243,200
|
|
|
4/2/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.75
|
12.90
|
12.84
|
11.27
|
317,800
|
|
|
4/1/2024
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.85
|
12.90
|
12.89
|
11.27
|
195,300
|
|
|
3/29/2024
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.93
|
11.27
|
175,400
|
|
|
3/28/2024
|
+0.05 / +0.38%
|
13.10
|
13.10
|
12.95
|
13.05
|
13.02
|
11.40
|
345,200
|
|
|
3/27/2024
|
+0.15 / +1.17%
|
12.85
|
13.05
|
12.85
|
13.00
|
12.94
|
11.35
|
155,500
|
|
|
3/26/2024
|
-0.05 / -0.39%
|
12.80
|
12.95
|
12.70
|
12.85
|
12.86
|
11.22
|
391,900
|
|
|
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
|
|
|