Quantcast

Historical Stock Prices

TCI 
$31.6
*  
0.53
1.65%
Get TCI Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TCI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 31.6 31.6 31.6 31.6 293
04/17/2019 32.17 32.17 32.13 32.13 875
04/16/2019 32.5 32.93 32.5 32.6 1,100
04/15/2019 32.5 32.5 32.5 32.5 471
04/12/2019 32.5 32.5 32.5 32.5 356
04/11/2019 32.6964 32.9506 32.5 32.5 2,850
04/10/2019 33 33 32.5725 32.96 1,056
04/09/2019 33.61 33.61 33 33.05 2,298
04/08/2019 32.224 32.98 32.224 32.25 1,009
04/05/2019 34 34.01 33.01 33.18 2,042
04/04/2019 32.19 33 32.19 32.6 2,814
04/03/2019 31.91 31.91 31.6575 31.8 1,000
04/02/2019 31.43 32.055 31.3419 31.5 3,828
04/01/2019 31.25 31.65 31 31 2,421
03/29/2019 32.42 32.42 31.24 31.24 1,258
03/28/2019 31.2501 31.7 31.2501 31.7 1,087
03/27/2019 31.43 32.84 31.27 31.27 3,181
03/26/2019 31.5001 31.97 31.5001 31.61 1,353
03/25/2019 31.23 31.9091 31.23 31.9091 977
03/22/2019 32.26 32.26 30.35 30.35 1,169
03/21/2019 32.89 33.015 31.5312 32.25 2,211
03/20/2019 35.9337 35.9337 32.3 32.3 4,369
03/19/2019 34.65 35.1 34.65 34.775 1,156
03/18/2019 34.38 34.38 33.72 33.72 905
03/15/2019 34.99 34.99 34 34.7 8,419
03/14/2019 36.2786 36.2786 34.95 34.95 1,291
03/13/2019 36.59 38.3408 36.32 36.5 8,981
03/12/2019 35.03 36.89 35.03 36.88 2,313
03/11/2019 34.39 36 34.39 36 983
03/08/2019 34.07 34.44 33.7 34.06 794
03/07/2019 34.11 34.11 33.7 33.7 733
03/06/2019 34.09 34.1 33.74 33.74 1,094
03/05/2019 33.01 33.73 33.01 33.73 794
03/04/2019 33.1 33.51 32.39 32.99 4,459
03/01/2019 33.15 33.96 33.15 33.5 1,541
02/28/2019 33.1 33.458 33.1 33.1 1,625
02/27/2019 32.25 32.74 32.25 32.74 1,157
02/26/2019 31.83 32.26 31.83 31.9 1,082
02/25/2019 31.02 34.42 31.02 32.76 1,104
02/22/2019 32.86 33 32.86 33 1,254
02/21/2019 31.25 31.3 31.25 31.3 1,357
02/20/2019 30.52 30.52 30.52 30.52 1,229
02/19/2019 30.94 31.75 30.94 31.75 1,452
02/15/2019 33.4 33.4 32.33 32.33 1,606
02/14/2019 32.62 32.62 32.62 32.62 663
02/13/2019 33.63 33.63 33.63 33.63 00
02/12/2019 33.63 33.63 33.63 33.63 350
02/11/2019 33.68 33.68 33.16 33.16 827
02/08/2019 32.75 32.75 32.75 32.75 00
02/07/2019 33.25 33.5645 32.75 32.75 981
02/06/2019 33.2501 33.2501 33.2501 33.2501 00
02/05/2019 33.2501 33.2501 33.2501 33.2501 405
02/04/2019 33.25 33.25 33.25 33.25 380
02/01/2019 33.55 33.55 33.09 33.25 1,514
01/31/2019 33.55 33.55 33.55 33.55 647
01/30/2019 30.519 32.04 30.519 32.04 812
01/29/2019 31.97 31.97 31.46 31.46 498
01/28/2019 30.15 31 30.15 31 1,088
01/25/2019 31.55 32 31.55 32 745
01/24/2019 33.41 33.41 33.41 33.41 00
01/23/2019 33.41 33.41 33.41 33.41 411
01/22/2019 33.14 33.14 33.14 33.14 456
01/18/2019 35.69 35.69 34.42 34.42 1,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio