TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	37.10	39.46	37.10	39.19	39.19	4.70%	3,304
Feb 25, 2026	39.59	39.59	35.71	37.43	37.43	-10.24%	3,688
Feb 24, 2026	39.80	41.70	39.80	41.70	41.70	4.85%	5,090
Feb 23, 2026	44.44	44.45	39.77	39.77	39.77	-12.40%	4,675
Feb 20, 2026	45.40	46.65	42.56	45.40	45.40	-0.85%	3,587
Feb 19, 2026	47.28	47.33	45.79	45.79	45.79	-7.08%	4,577
Feb 18, 2026	49.28	49.28	49.28	49.28	49.28	-8.32%	1,531
Feb 17, 2026	53.75	53.75	53.75	53.75	53.75	-	1,035
Feb 13, 2026	53.75	53.75	53.75	53.75	53.75	-1.48%	636
Feb 12, 2026	54.56	54.56	54.56	54.56	54.56	1.85%	942
Feb 11, 2026	53.57	53.57	53.57	53.57	53.57	-1.92%	585
Feb 10, 2026	54.62	54.62	54.62	54.62	54.62	-	1,460
Feb 9, 2026	54.62	54.62	54.62	54.62	54.62	-0.69%	1,025
Feb 6, 2026	57.00	57.00	55.00	55.00	55.00	-	2,539
Feb 5, 2026	52.38	55.00	52.38	55.00	55.00	-2.50%	2,354
Feb 4, 2026	56.41	56.41	56.41	56.41	56.41	1.27%	956
Feb 3, 2026	54.40	55.70	54.40	55.70	55.70	0.81%	1,140
Feb 2, 2026	54.01	55.25	54.00	55.25	55.25	3.81%	2,718
Jan 30, 2026	53.22	53.38	52.31	53.22	53.22	-1.19%	1,829
Jan 29, 2026	50.73	53.91	50.73	53.86	53.86	5.24%	3,675
Jan 28, 2026	51.18	51.18	51.18	51.18	51.18	-	1,589
Jan 27, 2026	51.18	51.18	51.18	51.18	51.18	-2.94%	743
Jan 26, 2026	52.73	52.73	52.73	52.73	52.73	-	2,126
Jan 23, 2026	52.73	52.73	52.73	52.73	52.73	-	1,043
Jan 22, 2026	50.01	52.73	50.01	52.73	52.73	1.42%	2,994
Jan 21, 2026	51.00	52.03	49.91	51.99	51.99	1.27%	3,708
Jan 20, 2026	53.94	53.94	51.34	51.34	51.34	-2.99%	1,115
Jan 16, 2026	52.66	52.92	52.66	52.92	52.92	1.69%	1,428
Jan 15, 2026	52.04	52.04	52.04	52.04	52.04	0.04%	1,032
Jan 14, 2026	49.94	52.02	49.79	52.02	52.02	1.68%	4,481
Jan 13, 2026	51.16	51.16	51.16	51.16	51.16	-3.14%	1,233
Jan 12, 2026	52.82	52.82	52.82	52.82	52.82	1.52%	2,279
Jan 9, 2026	52.57	53.35	52.03	52.03	52.03	-0.93%	1,693
Jan 8, 2026	55.92	55.92	52.52	52.52	52.52	0.23%	1,397
Jan 7, 2026	54.19	54.19	51.92	52.40	52.40	-5.35%	3,062
Jan 6, 2026	56.02	57.63	52.87	55.36	55.36	0.69%	4,380
Jan 5, 2026	58.20	58.20	54.98	54.98	54.98	-6.67%	2,170
Jan 2, 2026	58.16	58.91	56.20	58.91	58.91	0.49%	3,605
Dec 31, 2025	57.87	58.62	57.87	58.62	58.62	3.28%	1,648
Dec 30, 2025	56.76	56.76	56.76	56.76	56.76	-2.77%	1,522
Dec 29, 2025	58.38	58.38	58.38	58.38	58.38	6.03%	1,520
Dec 26, 2025	56.11	56.11	55.06	55.06	55.06	-3.74%	1,478
Dec 24, 2025	56.59	57.20	56.59	57.20	57.20	0.94%	922
Dec 23, 2025	58.40	59.65	56.37	56.67	56.67	-3.64%	4,770
Dec 22, 2025	57.57	58.81	57.57	58.81	58.81	1.13%	1,957
Dec 19, 2025	56.08	58.15	54.31	58.15	58.15	4.70%	15,106
Dec 18, 2025	55.67	56.29	53.51	55.54	55.54	-4.08%	3,378
Dec 17, 2025	56.90	57.90	56.90	57.90	57.90	-0.17%	2,009
Dec 16, 2025	57.67	58.00	57.67	58.00	58.00	5.67%	4,070
Dec 15, 2025	50.40	56.90	50.40	54.89	54.89	9.96%	5,647
Dec 12, 2025	47.50	51.71	47.50	49.92	49.92	4.00%	3,526
Dec 11, 2025	44.97	48.00	44.50	48.00	48.00	8.50%	2,981
Dec 10, 2025	45.00	45.00	44.24	44.24	44.24	-	2,853
Dec 9, 2025	45.00	45.00	44.24	44.24	44.24	1.12%	1,858
Dec 8, 2025	44.00	44.00	43.75	43.75	43.75	-0.27%	1,582
Dec 5, 2025	43.01	43.87	43.01	43.87	43.87	-0.20%	667
Dec 4, 2025	43.96	43.96	43.96	43.96	43.96	-2.31%	843
Dec 3, 2025	43.00	45.00	43.00	45.00	45.00	2.23%	1,838