TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	38.35	40.55	38.35	40.55	40.55	0.82%	2,747
Jun 17, 2025	40.29	40.29	39.57	40.22	40.22	2.11%	2,231
Jun 16, 2025	39.94	39.94	39.39	39.39	39.39	3.20%	2,353
Jun 13, 2025	38.70	38.70	38.17	38.17	38.17	-3.61%	1,107
Jun 12, 2025	39.59	40.49	39.59	39.60	39.60	2.14%	2,299
Jun 11, 2025	38.89	38.89	35.82	38.77	38.77	-1.62%	3,365
Jun 10, 2025	39.24	39.55	38.87	39.41	39.41	5.69%	3,062
Jun 9, 2025	37.04	37.29	37.04	37.29	37.29	-	1,877
Jun 6, 2025	38.24	38.24	37.29	37.29	37.29	-1.04%	976
Jun 5, 2025	37.68	37.68	36.30	37.68	37.68	0.45%	2,644
Jun 4, 2025	35.80	37.51	35.80	37.51	37.51	3.79%	2,485
Jun 3, 2025	36.14	36.14	35.46	36.14	36.14	-0.11%	1,082
Jun 2, 2025	38.00	38.49	36.18	36.18	36.18	-8.01%	3,844
May 30, 2025	39.29	39.56	36.51	39.33	39.33	-1.35%	5,845
May 29, 2025	38.32	40.15	38.04	39.87	39.87	8.46%	8,997
May 28, 2025	35.68	37.32	35.46	36.76	36.76	1.74%	3,478
May 27, 2025	33.98	36.13	33.98	36.13	36.13	8.04%	3,754
May 23, 2025	33.00	33.44	32.84	33.44	33.44	0.33%	1,602
May 22, 2025	34.09	34.09	33.33	33.33	33.33	-4.17%	1,108
May 21, 2025	33.83	34.78	33.83	34.78	34.78	-1.33%	1,654
May 20, 2025	33.99	35.25	33.99	35.25	35.25	1.79%	1,365
May 19, 2025	34.63	34.63	34.63	34.63	34.63	-	620
May 16, 2025	34.48	34.63	34.19	34.63	34.63	0.58%	2,779
May 15, 2025	33.35	34.45	33.35	34.43	34.43	3.83%	1,375
May 14, 2025	34.23	34.67	32.91	33.16	33.16	-4.82%	4,283
May 13, 2025	36.33	36.33	33.45	34.84	34.84	-3.33%	10,384
May 12, 2025	33.82	36.20	33.82	36.04	36.04	9.21%	6,513
May 9, 2025	33.00	33.18	32.70	33.00	33.00	5.30%	1,789
May 8, 2025	31.54	31.93	31.34	31.34	31.34	1.36%	1,434
May 7, 2025	29.27	32.50	29.26	30.92	30.92	5.10%	7,738
May 6, 2025	27.65	29.86	27.65	29.42	29.42	0.07%	2,532
May 5, 2025	30.66	30.66	29.18	29.40	29.40	0.75%	2,913
May 2, 2025	29.03	30.50	29.03	29.18	29.18	0.48%	3,093
May 1, 2025	28.58	29.04	28.58	29.04	29.04	0.97%	4,196
Apr 30, 2025	27.06	28.76	27.06	28.76	28.76	5.16%	2,635
Apr 29, 2025	26.96	27.50	26.96	27.35	27.35	1.03%	4,119
Apr 28, 2025	27.47	27.96	27.07	27.07	27.07	-2.20%	4,807
Apr 25, 2025	27.75	27.75	27.68	27.68	27.68	-1.14%	2,905
Apr 24, 2025	28.00	28.05	28.00	28.00	28.00	0.32%	2,410
Apr 23, 2025	28.05	28.23	27.91	27.91	27.91	-0.36%	2,979
Apr 22, 2025	28.01	28.20	27.69	28.01	28.01	0.04%	5,952
Apr 21, 2025	27.70	28.20	27.70	28.00	28.00	-0.81%	4,099
Apr 17, 2025	27.84	28.23	27.84	28.23	28.23	1.44%	1,183
Apr 16, 2025	28.08	28.08	27.83	27.83	27.83	-0.96%	1,662
Apr 15, 2025	28.43	28.43	28.10	28.10	28.10	-1.30%	1,515
Apr 14, 2025	28.29	28.51	27.95	28.47	28.47	0.60%	3,623
Apr 11, 2025	28.11	28.80	28.11	28.30	28.30	0.68%	1,438
Apr 10, 2025	28.11	28.11	28.11	28.11	28.11	-6.27%	834
Apr 9, 2025	28.30	29.99	28.15	29.99	29.99	6.76%	3,794
Apr 8, 2025	29.13	29.13	28.09	28.09	28.09	-2.09%	1,928