TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.13	28.13	27.85	27.85	27.85	-0.18%	1,913
Feb 20, 2025	28.47	28.50	27.90	27.90	27.90	-2.79%	1,375
Feb 19, 2025	28.68	28.70	28.41	28.70	28.70	-1.00%	1,737
Feb 18, 2025	26.78	28.99	26.02	28.99	28.99	9.11%	18,458
Feb 14, 2025	26.57	26.57	26.57	26.57	26.57	-1.30%	672
Feb 13, 2025	26.92	26.92	26.92	26.92	26.92	-	829
Feb 12, 2025	25.74	27.81	25.74	26.92	26.92	-0.48%	2,577
Feb 11, 2025	26.75	27.05	26.74	27.05	27.05	0.74%	4,768
Feb 10, 2025	27.50	27.50	26.80	26.85	26.85	-	2,338
Feb 7, 2025	26.98	26.98	26.55	26.85	26.85	0.71%	2,738
Feb 6, 2025	26.88	26.88	26.66	26.66	26.66	-1.04%	1,869
Feb 5, 2025	26.66	26.94	26.66	26.94	26.94	0.45%	1,121
Feb 4, 2025	26.54	27.11	26.54	26.82	26.82	1.28%	1,722
Feb 3, 2025	25.50	26.65	25.50	26.48	26.48	2.48%	2,816
Jan 31, 2025	27.25	27.25	25.84	25.84	25.84	-5.45%	5,101
Jan 30, 2025	27.58	27.58	27.14	27.33	27.33	-1.41%	3,323
Jan 29, 2025	27.81	27.89	27.72	27.72	27.72	-1.63%	1,433
Jan 28, 2025	28.51	28.73	28.12	28.18	28.18	-1.16%	2,215
Jan 27, 2025	28.51	28.51	28.51	28.51	28.51	-0.80%	2,983
Jan 24, 2025	28.51	28.96	28.51	28.74	28.74	-0.35%	3,068
Jan 23, 2025	28.28	29.83	28.28	28.84	28.84	0.98%	7,155
Jan 22, 2025	28.56	29.47	28.51	28.56	28.56	0.18%	3,868
Jan 21, 2025	28.51	29.63	28.51	28.51	28.51	-0.87%	5,443
Jan 17, 2025	27.34	28.76	27.34	28.76	28.76	5.58%	6,283
Jan 16, 2025	27.48	27.50	27.24	27.24	27.24	-2.37%	1,538
Jan 15, 2025	27.23	27.90	27.23	27.90	27.90	0.69%	1,578
Jan 14, 2025	27.10	27.76	27.10	27.71	27.71	-0.65%	2,788
Jan 13, 2025	27.00	27.89	27.00	27.89	27.89	2.73%	1,854
Jan 10, 2025	27.76	27.76	27.15	27.15	27.15	-1.84%	2,827
Jan 8, 2025	27.89	27.89	27.58	27.66	27.66	-1.91%	2,012
Jan 7, 2025	29.11	29.11	27.59	28.20	28.20	-4.28%	8,344
Jan 6, 2025	29.16	29.83	29.16	29.46	29.46	-0.20%	5,497
Jan 3, 2025	29.80	30.40	29.11	29.52	29.52	-1.76%	4,254
Jan 2, 2025	29.54	30.05	29.54	30.05	30.05	0.81%	2,695
Dec 31, 2024	30.21	30.21	29.77	29.81	29.81	-2.23%	2,358
Dec 30, 2024	30.18	30.57	29.11	30.49	30.49	4.17%	3,547
Dec 27, 2024	29.11	31.47	29.11	29.27	29.27	-1.05%	6,336
Dec 26, 2024	28.80	29.58	28.79	29.58	29.58	2.32%	4,164
Dec 24, 2024	28.55	28.91	28.41	28.91	28.91	1.33%	1,997
Dec 23, 2024	27.99	28.53	27.99	28.53	28.53	2.63%	4,699
Dec 20, 2024	28.77	29.50	27.80	27.80	27.80	-4.79%	12,325
Dec 19, 2024	29.18	30.00	29.13	29.20	29.20	0.31%	3,220
Dec 18, 2024	29.44	31.00	29.11	29.11	29.11	-2.64%	7,943
Dec 17, 2024	28.63	29.90	28.54	29.90	29.90	6.03%	1,773
Dec 16, 2024	29.00	29.14	27.82	28.20	28.20	0.14%	7,524
Dec 13, 2024	28.10	28.32	28.01	28.16	28.16	-0.56%	2,985
Dec 12, 2024	28.00	28.32	28.00	28.32	28.32	1.65%	2,684
Dec 11, 2024	27.88	28.00	27.50	27.86	27.86	-1.14%	8,487
Dec 10, 2024	28.78	28.98	27.85	28.18	28.18	-3.53%	5,897
Dec 9, 2024	29.77	29.77	28.81	29.21	29.21	-0.31%	4,085
Dec 6, 2024	30.21	30.21	29.30	29.30	29.30	-1.81%	2,664
Dec 5, 2024	29.60	30.78	29.60	29.84	29.84	1.12%	8,583
Dec 4, 2024	29.17	30.95	28.85	29.51	29.51	2.29%	17,773
Dec 3, 2024	28.68	29.06	28.68	28.85	28.85	-0.17%	5,487
Dec 2, 2024	28.30	29.00	28.30	28.90	28.90	2.48%	2,234
Nov 29, 2024	28.67	28.67	28.20	28.20	28.20	-2.35%	751
Nov 27, 2024	28.71	28.88	28.60	28.88	28.88	0.70%	1,334
Nov 26, 2024	29.50	29.50	28.68	28.68	28.68	-0.59%	4,439
Nov 25, 2024	28.17	28.87	28.17	28.85	28.85	1.48%	2,656
Nov 22, 2024	28.05	28.43	28.05	28.43	28.43	1.07%	2,239
Nov 21, 2024	27.81	28.26	27.81	28.13	28.13	1.15%	1,222
Nov 20, 2024	27.80	27.81	27.80	27.81	27.81	-0.68%	1,807
Nov 19, 2024	28.00	28.00	28.00	28.00	28.00	0.90%	1,025
Nov 18, 2024	27.75	27.75	27.75	27.75	27.75	1.09%	1,817
Nov 15, 2024	27.40	27.45	27.40	27.45	27.45	-0.44%	1,355
Nov 14, 2024	28.09	28.09	27.57	27.57	27.57	-0.83%	2,145
Nov 13, 2024	27.66	27.83	27.66	27.80	27.80	-0.64%	1,966
Nov 12, 2024	28.00	28.02	27.75	27.98	27.98	-	3,850
Nov 11, 2024	27.84	28.01	27.84	27.98	27.98	1.41%	1,417
Nov 8, 2024	26.29	27.77	26.29	27.59	27.59	2.03%	1,434
Nov 7, 2024	28.40	28.46	27.04	27.04	27.04	-4.82%	3,749
Nov 6, 2024	27.72	28.41	27.72	28.41	28.41	2.53%	5,106
Nov 5, 2024	27.60	27.99	27.12	27.71	27.71	-0.32%	3,924
Nov 4, 2024	27.80	27.80	27.80	27.80	27.80	1.98%	838
Nov 1, 2024	27.17	27.70	26.79	27.26	27.26	-1.52%	5,065
Oct 31, 2024	27.68	27.68	27.68	27.68	27.68	-0.22%	741
Oct 30, 2024	27.60	27.74	27.38	27.74	27.74	-0.72%	873
Oct 29, 2024	27.50	27.94	27.50	27.94	27.94	0.90%	961
Oct 28, 2024	27.74	27.74	27.07	27.69	27.69	0.69%	3,041
Oct 25, 2024	27.50	27.50	27.47	27.50	27.50	-0.40%	1,114
Oct 24, 2024	27.45	27.82	27.45	27.61	27.61	-0.29%	1,653
Oct 23, 2024	27.38	27.69	27.25	27.69	27.69	-0.25%	1,281
Oct 22, 2024	27.96	28.16	27.54	27.76	27.76	-1.21%	1,522
Oct 21, 2024	28.17	28.46	28.10	28.10	28.10	-0.74%	2,806
Oct 18, 2024	28.17	28.46	28.17	28.31	28.31	0.50%	1,173
Oct 17, 2024	28.17	28.33	28.17	28.17	28.17	-0.53%	817
Oct 16, 2024	28.03	28.32	28.03	28.32	28.32	0.57%	2,541
Oct 15, 2024	27.80	28.16	27.80	28.16	28.16	-0.21%	1,218
Oct 14, 2024	27.64	28.39	27.64	28.22	28.22	0.36%	1,994
Oct 11, 2024	27.50	28.12	27.37	28.12	28.12	2.11%	2,899
Oct 10, 2024	28.03	28.03	27.54	27.54	27.54	-0.54%	1,631
Oct 9, 2024	27.69	28.36	27.69	27.69	27.69	-1.14%	636
Oct 8, 2024	28.20	28.20	27.72	28.01	28.01	0.25%	2,006
Oct 7, 2024	27.38	27.99	27.38	27.94	27.94	1.20%	3,652
Oct 4, 2024	28.05	28.28	27.61	27.61	27.61	-1.78%	4,032
Oct 3, 2024	28.11	28.25	28.11	28.11	28.11	-0.39%	990
Oct 2, 2024	28.31	28.69	28.22	28.22	28.22	-0.60%	4,178
Oct 1, 2024	28.30	28.39	28.30	28.39	28.39	-1.39%	1,359
Sep 30, 2024	26.91	28.80	26.91	28.79	28.79	-0.03%	2,218
Sep 27, 2024	28.60	28.81	28.01	28.80	28.80	1.27%	8,641