TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	28.46	28.56	28.10	28.44	28.44	0.78%	2,178
Sep 25, 2024	28.07	28.25	28.01	28.22	28.22	-0.88%	943
Sep 24, 2024	28.32	28.47	27.90	28.47	28.47	1.61%	2,039
Sep 23, 2024	28.45	28.45	28.02	28.02	28.02	1.45%	1,052
Sep 20, 2024	28.49	28.92	27.62	27.62	27.62	-4.76%	7,533
Sep 19, 2024	28.44	29.18	28.44	29.00	29.00	5.00%	6,481
Sep 18, 2024	28.25	28.92	27.62	27.62	27.62	-3.05%	2,989
Sep 17, 2024	28.56	28.56	28.27	28.49	28.49	0.18%	1,218
Sep 16, 2024	28.61	28.61	28.34	28.44	28.44	0.49%	1,197
Sep 13, 2024	27.60	28.30	27.60	28.30	28.30	0.11%	2,336
Sep 12, 2024	28.01	28.27	28.01	28.27	28.27	0.57%	591
Sep 11, 2024	28.01	28.11	28.01	28.11	28.11	-2.19%	594
Sep 10, 2024	28.75	28.75	28.10	28.74	28.74	1.16%	2,178
Sep 9, 2024	27.99	28.41	27.99	28.41	28.41	2.60%	1,232
Sep 6, 2024	28.47	28.47	27.69	27.69	27.69	-3.18%	3,371
Sep 5, 2024	28.02	28.60	27.52	28.60	28.60	-0.80%	1,657
Sep 4, 2024	29.40	29.40	28.01	28.83	28.83	2.78%	1,924
Sep 3, 2024	28.02	28.05	28.02	28.05	28.05	-6.72%	1,092
Aug 30, 2024	29.52	30.07	28.65	30.07	30.07	-0.10%	2,906
Aug 29, 2024	29.75	30.10	29.75	30.10	30.10	1.18%	914
Aug 28, 2024	29.67	29.75	29.67	29.75	29.75	0.30%	467
Aug 27, 2024	30.14	30.14	29.66	29.66	29.66	-1.40%	285
Aug 26, 2024	29.50	30.08	29.10	30.08	30.08	-0.23%	5,821
Aug 23, 2024	29.69	30.15	27.37	30.15	30.15	3.11%	3,515
Aug 22, 2024	29.24	29.24	29.24	29.24	29.24	-1.85%	360
Aug 21, 2024	29.79	29.79	29.79	29.79	29.79	0.78%	330
Aug 20, 2024	29.70	29.70	29.56	29.56	29.56	0.78%	502
Aug 19, 2024	29.33	29.33	29.33	29.33	29.33	-1.35%	828
Aug 16, 2024	29.70	29.73	28.86	29.73	29.73	0.61%	1,572
Aug 15, 2024	29.37	29.55	29.37	29.55	29.55	2.00%	819
Aug 14, 2024	29.39	29.39	28.97	28.97	28.97	-1.06%	964
Aug 13, 2024	28.00	29.28	28.00	29.28	29.28	-0.07%	567
Aug 12, 2024	29.40	29.42	29.30	29.30	29.30	0.45%	1,749
Aug 9, 2024	29.67	29.67	29.05	29.17	29.17	-3.44%	2,227
Aug 8, 2024	29.98	30.21	29.98	30.21	30.21	5.22%	894
Aug 7, 2024	28.71	28.71	28.71	28.71	28.71	-0.24%	626
Aug 6, 2024	28.04	28.99	28.04	28.78	28.78	2.09%	3,493
Aug 5, 2024	28.70	28.82	28.11	28.19	28.19	-4.44%	3,212
Aug 2, 2024	29.85	31.82	29.50	29.50	29.50	-2.45%	1,307
Aug 1, 2024	30.84	30.84	30.24	30.24	30.24	-3.82%	3,313