TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	38.88	40.34	38.23	39.17	39.17	0.95%	13,883
Sep 9, 2026	38.00	39.49	37.83	38.80	38.80	0.83%	15,127
Sep 8, 2026	37.40	38.64	37.38	38.48	38.48	2.10%	43,071
Sep 4, 2026	38.60	39.20	37.66	37.69	37.69	-2.79%	9,928
Sep 3, 2026	38.63	39.70	36.66	38.77	38.77	4.02%	38,208
Sep 2, 2026	36.53	39.06	36.53	37.27	37.27	1.80%	112,487
Sep 1, 2026	36.90	38.09	36.50	36.61	36.61	0.36%	27,231
Aug 31, 2026	35.90	37.43	35.51	36.48	36.48	0.94%	41,746
Aug 28, 2026	39.00	40.42	36.14	36.14	36.14	-8.27%	494,747
Aug 27, 2026	38.46	40.62	38.26	39.40	39.40	2.23%	600,720
Aug 26, 2026	38.92	38.93	38.54	38.54	38.54	-1.71%	3,355
Aug 25, 2026	39.21	39.21	39.21	39.21	39.21	0.44%	3,438
Aug 24, 2026	38.60	39.75	38.35	39.04	39.04	2.98%	19,889
Aug 21, 2026	37.33	38.39	37.33	37.91	37.91	1.53%	8,413
Aug 20, 2026	38.20	38.29	37.03	37.34	37.34	-2.46%	40,345
Aug 19, 2026	35.95	38.70	35.95	38.28	38.28	6.57%	39,142
Aug 18, 2026	35.50	37.45	35.50	35.92	35.92	1.53%	11,936
Aug 17, 2026	35.66	36.70	34.53	35.38	35.38	-1.48%	11,934
Aug 14, 2026	35.60	37.36	35.50	35.91	35.91	0.98%	6,077
Aug 13, 2026	37.05	37.65	35.56	35.56	35.56	-1.82%	14,983
Aug 12, 2026	36.09	38.04	36.09	36.22	36.22	0.03%	10,795
Aug 11, 2026	36.22	37.31	35.63	36.21	36.21	0.92%	17,740
Aug 10, 2026	36.37	37.48	34.44	35.88	35.88	-2.42%	33,686
Aug 7, 2026	40.40	40.81	36.05	36.77	36.77	-8.40%	19,635
Aug 6, 2026	40.95	42.66	40.08	40.14	40.14	-1.50%	41,690
Aug 5, 2026	44.33	44.33	38.79	40.75	40.75	-6.24%	213,461
Aug 4, 2026	41.60	44.75	41.60	43.46	43.46	5.26%	235,773
Aug 3, 2026	41.01	43.95	40.25	41.29	41.29	1.23%	128,337
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%	5,902
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%	27,683
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%	2,483
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