TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.29	43.40	40.79	40.79	40.79	-3.48%	83,387
Jul 30, 2026	40.60	43.80	40.60	42.26	42.26	4.94%	72,946
Jul 29, 2026	42.20	42.56	40.27	40.27	40.27	-5.36%	41,919
Jul 28, 2026	43.20	44.75	42.55	42.55	42.55	-1.50%	23,111
Jul 27, 2026	40.60	43.42	40.50	43.20	43.20	4.91%	65,338
Jul 24, 2026	41.00	41.97	41.00	41.18	41.18	1.91%	5,575
Jul 23, 2026	40.16	40.98	39.05	40.41	40.41	-1.65%	5,901
Jul 22, 2026	42.50	42.94	40.02	41.09	41.09	-3.45%	12,970
Jul 21, 2026	44.20	44.30	42.33	42.56	42.56	-1.80%	6,645
Jul 20, 2026	46.25	46.25	43.19	43.34	43.34	-4.98%	27,682
Jul 17, 2026	45.28	46.65	45.28	45.61	45.61	1.36%	8,372
Jul 16, 2026	45.53	45.53	45.00	45.00	45.00	0.63%	3,329
Jul 15, 2026	44.18	46.63	44.18	44.72	44.72	0.79%	5,173
Jul 14, 2026	46.71	46.71	44.37	44.37	44.37	-0.69%	7,274
Jul 13, 2026	46.12	46.12	44.37	44.68	44.68	-0.64%	2,472
Jul 10, 2026	45.88	46.60	43.87	44.97	44.97	-3.58%	11,582
Jul 9, 2026	46.44	46.92	45.81	46.64	46.64	1.79%	2,763
Jul 8, 2026	45.17	46.07	45.17	45.82	45.82	0.75%	3,752
Jul 7, 2026	46.31	46.50	45.48	45.48	45.48	-1.88%	3,725
Jul 6, 2026	48.09	48.48	46.35	46.35	46.35	-4.37%	10,409
Jul 2, 2026	48.00	49.00	47.22	48.47	48.47	-0.06%	17,438
Jul 1, 2026	45.14	48.50	45.14	48.50	48.50	5.46%	3,927
Jun 30, 2026	48.61	48.61	45.38	45.99	45.99	-3.18%	10,358
Jun 29, 2026	48.80	50.81	47.34	47.50	47.50	-4.71%	16,606
Jun 26, 2026	42.00	49.85	41.98	49.85	49.85	19.66%	43,856
Jun 25, 2026	41.64	42.00	40.87	41.66	41.66	0.41%	5,583
Jun 24, 2026	41.34	42.00	41.12	41.49	41.49	2.42%	4,400
Jun 23, 2026	40.00	40.81	40.00	40.51	40.51	0.82%	10,382
Jun 22, 2026	38.73	40.18	38.61	40.18	40.18	2.27%	3,125
Jun 18, 2026	37.07	39.44	37.07	39.29	39.29	8.12%	10,580
Jun 17, 2026	37.30	38.45	36.34	36.34	36.34	-3.43%	3,735
Jun 16, 2026	37.63	37.63	37.63	37.63	37.63	-2.18%	2,733
Jun 15, 2026	42.10	42.10	38.47	38.47	38.47	-7.23%	4,409
Jun 12, 2026	40.00	41.48	40.00	41.47	41.47	6.09%	2,718
Jun 11, 2026	39.72	40.00	37.57	39.09	39.09	-0.23%	4,240
Jun 10, 2026	37.43	39.49	37.43	39.18	39.18	2.94%	2,283
Jun 9, 2026	37.29	38.06	37.29	38.06	38.06	4.33%	2,965
Jun 8, 2026	36.37	36.48	36.37	36.48	36.48	-1.43%	3,347
Jun 5, 2026	36.80	37.01	36.80	37.01	37.01	-1.57%	2,778
Jun 4, 2026	36.03	37.60	36.03	37.60	37.60	5.41%	3,252
Jun 3, 2026	37.55	37.68	35.67	35.67	35.67	-6.16%	9,241
Jun 2, 2026	38.01	38.01	38.01	38.01	38.01	-	1,829
Jun 1, 2026	38.76	38.76	38.01	38.01	38.01	-1.93%	4,059
May 29, 2026	38.76	38.76	38.76	38.76	38.76	0.68%	1,064
May 28, 2026	39.01	39.01	38.50	38.50	38.50	-4.09%	1,768
May 27, 2026	42.20	42.20	40.00	40.14	40.14	0.12%	3,603
May 26, 2026	38.93	44.20	38.93	40.09	40.09	11.36%	16,294
May 22, 2026	36.35	36.35	36.00	36.00	36.00	0.22%	2,448
May 21, 2026	36.07	36.07	35.92	35.92	35.92	-0.42%	2,658
May 20, 2026	36.63	36.63	36.07	36.07	36.07	-1.80%	1,408