TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.65	36.65	35.68	35.68	35.68	-2.65%	891
May 7, 2026	36.90	36.90	35.51	36.65	36.65	0.91%	2,398
May 6, 2026	35.75	37.00	35.03	36.32	36.32	1.51%	6,185
May 5, 2026	35.50	35.78	35.19	35.78	35.78	-0.58%	6,462
May 4, 2026	36.26	36.27	35.94	35.99	35.99	-0.74%	2,354
May 1, 2026	36.98	37.15	36.26	36.26	36.26	2.37%	3,003
Apr 30, 2026	36.55	36.93	35.23	35.42	35.42	-4.84%	3,102
Apr 29, 2026	37.03	38.00	37.03	37.22	37.22	-1.12%	3,438
Apr 28, 2026	37.63	38.38	37.63	37.64	37.64	2.03%	2,169
Apr 27, 2026	36.78	36.89	36.54	36.89	36.89	0.88%	2,136
Apr 24, 2026	35.01	36.57	35.01	36.57	36.57	2.52%	3,572
Apr 23, 2026	35.00	36.14	35.00	35.67	35.67	0.82%	3,149
Apr 22, 2026	35.29	35.38	35.04	35.38	35.38	0.43%	5,034
Apr 21, 2026	35.81	36.00	35.23	35.23	35.23	-1.40%	4,794
Apr 20, 2026	38.59	39.31	35.26	35.73	35.73	-7.82%	18,689
Apr 17, 2026	40.16	40.40	38.76	38.76	38.76	-3.85%	4,519
Apr 16, 2026	40.31	40.31	40.31	40.31	40.31	-	626
Apr 15, 2026	40.16	41.00	40.16	40.31	40.31	-1.68%	3,856
Apr 14, 2026	40.12	41.00	39.95	41.00	41.00	1.89%	14,505
Apr 13, 2026	39.89	41.19	39.54	40.24	40.24	0.55%	6,230
Apr 10, 2026	41.56	41.64	39.77	40.02	40.02	-4.51%	6,314
Apr 9, 2026	40.90	42.88	40.47	41.91	41.91	1.85%	11,099
Apr 8, 2026	36.50	41.51	36.50	41.15	41.15	15.04%	24,552
Apr 7, 2026	37.65	37.65	35.77	35.77	35.77	0.96%	5,118
Apr 6, 2026	36.00	36.00	35.43	35.43	35.43	0.20%	3,145
Apr 2, 2026	33.50	35.50	33.50	35.36	35.36	1.96%	13,556
Apr 1, 2026	34.35	35.49	34.00	34.68	34.68	-0.57%	12,567
Mar 31, 2026	35.28	35.28	34.66	34.88	34.88	-0.80%	9,787
Mar 30, 2026	34.63	35.21	34.63	35.16	35.16	1.53%	3,255
Mar 27, 2026	33.75	34.76	33.75	34.63	34.63	1.67%	12,559
Mar 26, 2026	34.70	34.70	34.06	34.06	34.06	-0.70%	4,132
Mar 25, 2026	34.79	34.79	34.30	34.30	34.30	-0.55%	5,362
Mar 24, 2026	34.57	34.57	34.49	34.49	34.49	-2.27%	2,854
Mar 23, 2026	33.92	35.40	33.04	35.29	35.29	6.62%	6,743
Mar 20, 2026	33.17	33.17	31.48	33.10	33.10	-2.59%	47,583
Mar 19, 2026	33.80	35.25	31.53	33.98	33.98	-0.82%	9,134
Mar 18, 2026	36.75	36.75	34.00	34.26	34.26	-5.75%	9,571
Mar 17, 2026	39.85	40.50	36.35	36.35	36.35	-8.94%	7,751
Mar 16, 2026	39.88	41.08	39.27	39.92	39.92	3.58%	8,474
Mar 13, 2026	36.80	40.05	36.79	38.54	38.54	9.80%	9,157
Mar 12, 2026	35.06	35.16	33.87	35.10	35.10	-0.37%	5,363
Mar 11, 2026	36.11	36.21	34.42	35.23	35.23	-2.97%	4,523
Mar 10, 2026	36.08	36.68	36.08	36.31	36.31	-1.41%	5,415
Mar 9, 2026	37.38	38.10	35.09	36.83	36.83	0.96%	5,736
Mar 6, 2026	35.59	36.76	34.75	36.48	36.48	2.33%	5,494
Mar 5, 2026	37.75	37.75	35.65	35.65	35.65	-4.55%	4,376
Mar 4, 2026	36.84	37.35	36.84	37.35	37.35	4.92%	1,823
Mar 3, 2026	35.98	36.84	35.60	35.60	35.60	-1.30%	4,421
Mar 2, 2026	35.90	36.07	35.90	36.07	36.07	-1.64%	3,316
Feb 27, 2026	39.00	40.57	36.67	36.67	36.67	-6.43%	5,680