Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.33 | 0.00 | 0.00% | 15.33 | 15.33 | 15.33 | 0 |
| Apr 25 2024 | 15.33 | 0.24 | 1.59% | 15.39 | 15.43 | 15.32 | 241,120 |
| Apr 24 2024 | 15.09 | 0.01 | 0.07% | 15.08 | 15.18 | 15.08 | 420,295 |
| Apr 23 2024 | 15.08 | -0.05 | -0.33% | 15.16 | 15.16 | 15.08 | 117,252 |
| Apr 22 2024 | 15.13 | -0.04 | -0.26% | 15.16 | 15.20 | 15.11 | 163,276 |
| Apr 19 2024 | 15.17 | -0.06 | -0.39% | 15.17 | 15.24 | 15.17 | 175,137 |
| Apr 18 2024 | 15.23 | 0.10 | 0.66% | 15.13 | 15.27 | 15.12 | 339,626 |
| Apr 17 2024 | 15.13 | 0.02 | 0.13% | 15.14 | 15.21 | 15.12 | 660,139 |
| Apr 16 2024 | 15.11 | -0.05 | -0.33% | 15.22 | 15.22 | 15.06 | 571,395 |
| Apr 15 2024 | 15.16 | -0.01 | -0.07% | 15.15 | 15.25 | 15.00 | 748,603 |
| Apr 12 2024 | 15.17 | -0.11 | -0.72% | 15.36 | 15.39 | 13.54 | 2,442,752 |
| Apr 11 2024 | 15.28 | -0.03 | -0.20% | 15.30 | 15.34 | 15.28 | 801,342 |
| Apr 10 2024 | 15.31 | 0.12 | 0.79% | 15.23 | 15.32 | 15.22 | 568,861 |
| Apr 09 2024 | 15.19 | 0.02 | 0.13% | 15.14 | 15.19 | 15.12 | 323,191 |
| Apr 08 2024 | 15.17 | -0.01 | -0.07% | 15.16 | 15.18 | 15.15 | 162,335 |
| Apr 05 2024 | 15.18 | 0.07 | 0.46% | 15.19 | 15.24 | 15.15 | 320,019 |
| Apr 04 2024 | 15.11 | 0.00 | 0.00% | 15.09 | 15.13 | 15.04 | 305,923 |
| Apr 03 2024 | 15.11 | -0.04 | -0.26% | 15.12 | 15.16 | 15.08 | 284,206 |
| Apr 02 2024 | 15.15 | -0.03 | -0.20% | 15.13 | 15.17 | 15.13 | 186,172 |
| Apr 01 2024 | 15.18 | 0.08 | 0.53% | 15.10 | 15.20 | 15.10 | 451,380 |
| Mar 28 2024 | 15.10 | -0.04 | -0.26% | 15.10 | 15.17 | 15.08 | 861,025 |
| Mar 27 2024 | 15.14 | 0.02 | 0.13% | 15.13 | 15.15 | 15.10 | 437,350 |
| Mar 26 2024 | 15.12 | 0.03 | 0.20% | 15.08 | 15.14 | 15.08 | 490,102 |
| Mar 25 2024 | 15.09 | -0.08 | -0.53% | 15.16 | 15.17 | 15.08 | 772,984 |
| Mar 22 2024 | 15.17 | 0.09 | 0.60% | 15.10 | 15.17 | 15.10 | 1,371,886 |
| Mar 21 2024 | 15.08 | 0.04 | 0.27% | 15.03 | 15.08 | 15.03 | 1,259,124 |
| Mar 20 2024 | 15.04 | -0.02 | -0.13% | 15.04 | 15.09 | 15.00 | 4,652,487 |
| Mar 19 2024 | 15.06 | -0.04 | -0.26% | 15.12 | 15.14 | 15.01 | 2,071,816 |
| Mar 18 2024 | 15.10 | 0.04 | 0.27% | 15.07 | 15.10 | 15.07 | 431,389 |
| Mar 15 2024 | 15.06 | -0.02 | -0.13% | 15.05 | 15.10 | 15.05 | 557,306 |
| Mar 14 2024 | 15.08 | 0.11 | 0.73% | 14.99 | 15.10 | 14.99 | 347,400 |
| Mar 13 2024 | 14.97 | -0.11 | -0.73% | 15.04 | 15.07 | 14.97 | 715,360 |
| Mar 12 2024 | 15.08 | 0.04 | 0.27% | 15.03 | 15.08 | 15.03 | 430,102 |
| Mar 11 2024 | 15.04 | -0.04 | -0.27% | 15.05 | 15.05 | 15.01 | 214,928 |
| Mar 08 2024 | 15.08 | 0.08 | 0.53% | 15.00 | 15.08 | 14.96 | 288,557 |
| Mar 07 2024 | 15.00 | -0.04 | -0.27% | 15.05 | 15.05 | 14.97 | 203,549 |
| Mar 06 2024 | 15.04 | -0.07 | -0.46% | 15.10 | 15.11 | 15.02 | 314,337 |
| Mar 05 2024 | 15.11 | 0.02 | 0.13% | 15.09 | 15.14 | 15.08 | 482,880 |
| Mar 04 2024 | 15.09 | 0.02 | 0.13% | 15.08 | 15.11 | 15.08 | 261,962 |
| Mar 01 2024 | 15.07 | -0.02 | -0.13% | 15.10 | 15.13 | 15.07 | 353,088 |
| Feb 29 2024 | 15.09 | -0.03 | -0.20% | 15.14 | 15.14 | 15.06 | 485,392 |
| Feb 28 2024 | 15.12 | 0.04 | 0.27% | 15.07 | 15.14 | 15.07 | 2,699,567 |
| Feb 27 2024 | 15.08 | 0.06 | 0.40% | 15.05 | 15.08 | 15.03 | 272,326 |
| Feb 26 2024 | 15.02 | -0.03 | -0.20% | 15.01 | 15.06 | 15.01 | 287,171 |
| Feb 23 2024 | 15.05 | 0.03 | 0.20% | 15.00 | 15.05 | 14.97 | 474,362 |
| Feb 22 2024 | 15.02 | 0.00 | 0.00% | 15.02 | 15.04 | 14.98 | 373,168 |
| Feb 21 2024 | 15.02 | 0.02 | 0.13% | 14.96 | 15.03 | 14.96 | 487,322 |
| Feb 20 2024 | 15.00 | 0.09 | 0.60% | 14.90 | 15.00 | 14.90 | 551,614 |
| Feb 16 2024 | 14.91 | 0.02 | 0.13% | 14.89 | 14.93 | 14.88 | 796,835 |
| Feb 15 2024 | 14.89 | -0.04 | -0.27% | 14.93 | 14.95 | 14.87 | 480,272 |
| Feb 14 2024 | 14.93 | -0.06 | -0.40% | 14.96 | 15.00 | 14.92 | 679,358 |
| Feb 13 2024 | 14.99 | 0.13 | 0.87% | 14.90 | 14.99 | 14.90 | 837,668 |
| Feb 12 2024 | 14.86 | 0.01 | 0.07% | 14.84 | 14.88 | 14.81 | 380,384 |
| Feb 09 2024 | 14.85 | 0.03 | 0.20% | 14.80 | 14.86 | 14.80 | 195,350 |
| Feb 08 2024 | 14.82 | 0.00 | 0.00% | 14.84 | 14.86 | 14.82 | 364,167 |
| Feb 07 2024 | 14.82 | -0.04 | -0.27% | 14.85 | 14.87 | 14.82 | 684,822 |
| Feb 06 2024 | 14.86 | -0.08 | -0.54% | 14.92 | 14.96 | 14.86 | 598,672 |
| Feb 05 2024 | 14.94 | 0.10 | 0.67% | 14.87 | 14.96 | 14.87 | 569,518 |
| Feb 02 2024 | 14.84 | 0.07 | 0.47% | 14.81 | 14.86 | 14.80 | 1,614,205 |
| Feb 01 2024 | 14.77 | -0.03 | -0.20% | 14.83 | 14.87 | 14.74 | 1,007,169 |
| Jan 31 2024 | 14.80 | 0.01 | 0.07% | 14.77 | 14.84 | 14.76 | 980,680 |
| Jan 30 2024 | 14.79 | 0.01 | 0.07% | 14.79 | 14.83 | 14.77 | 889,818 |
| Jan 29 2024 | 14.78 | -0.03 | -0.20% | 14.81 | 14.86 | 14.78 | 924,671 |
