TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	35.05	37.42	35.05	36.73	36.73	5.85%	2,784
May 18, 2026	34.70	34.70	34.70	34.70	34.70	-	927
May 15, 2026	35.23	35.45	34.70	34.70	34.70	-2.83%	1,416
May 14, 2026	35.71	35.71	35.71	35.71	35.71	2.00%	813
May 13, 2026	35.00	35.01	34.63	35.01	35.01	-0.23%	3,771
May 12, 2026	35.68	35.68	34.10	35.09	35.09	-0.11%	4,209
May 11, 2026	35.36	35.36	34.58	35.13	35.13	-1.54%	3,321
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%	4,795
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%	6,787
Mar 20, 2026	33.17	33.17	31.48	33.10	33.10	-2.59%	52,331
Mar 19, 2026	33.80	35.25	31.53	33.98	33.98	-0.82%	9,164