|
Closing price on 10/20/2022
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
24.55 |
| Volume |
6,360,100 |
| Split-adjusted Price |
11.93 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.60 / -2.38%
|
25.10
|
25.10
|
24.55
|
24.60
|
24.76
|
11.93
|
6,360,100
|
|
|
10/19/2022
|
-0.10 / -0.40%
|
25.30
|
25.50
|
24.60
|
25.20
|
24.97
|
12.22
|
4,840,100
|
|
|
10/18/2022
|
+0.20 / +0.80%
|
25.60
|
25.90
|
25.15
|
25.30
|
25.51
|
12.27
|
5,270,100
|
|
|
10/17/2022
|
-0.60 / -2.33%
|
25.50
|
25.50
|
24.35
|
25.10
|
24.94
|
12.17
|
9,968,800
|
|
|
10/14/2022
|
+0.40 / +1.58%
|
26.50
|
26.50
|
25.50
|
25.70
|
25.91
|
12.46
|
6,708,400
|
|
|
10/13/2022
|
+0.50 / +2.02%
|
24.80
|
25.30
|
24.10
|
25.30
|
24.77
|
12.27
|
17,519,700
|
|
|
10/12/2022
|
+0.80 / +3.33%
|
24.00
|
25.40
|
23.55
|
24.80
|
24.78
|
12.03
|
12,282,400
|
|
|
10/11/2022
|
-1.80 / -6.98%
|
25.80
|
25.80
|
24.00
|
24.00
|
24.13
|
11.64
|
30,315,200
|
|
|
10/10/2022
|
-1.45 / -5.32%
|
25.80
|
26.95
|
25.35
|
25.80
|
25.76
|
12.51
|
29,109,300
|
|
|
10/7/2022
|
-2.05 / -7.00%
|
28.90
|
28.90
|
27.25
|
27.25
|
27.44
|
13.21
|
28,218,970
|
|
|
10/6/2022
|
-1.20 / -3.93%
|
30.50
|
30.80
|
29.30
|
29.30
|
29.95
|
14.21
|
7,653,700
|
|
|
10/5/2022
|
+0.20 / +0.66%
|
31.00
|
31.05
|
30.50
|
30.50
|
30.80
|
14.79
|
7,462,100
|
|
|
10/4/2022
|
+0.05 / +0.17%
|
30.80
|
31.00
|
30.00
|
30.30
|
30.54
|
14.69
|
7,952,200
|
|
|
10/3/2022
|
-2.25 / -6.92%
|
32.50
|
32.60
|
30.25
|
30.25
|
31.33
|
14.67
|
11,035,840
|
|
|
9/30/2022
|
-0.50 / -1.52%
|
33.00
|
33.20
|
32.20
|
32.50
|
32.68
|
15.76
|
6,372,200
|
|
|
9/29/2022
|
-0.25 / -0.75%
|
33.70
|
33.70
|
33.00
|
33.00
|
33.28
|
16.00
|
4,120,300
|
|
|
9/28/2022
|
-0.25 / -0.75%
|
33.35
|
33.70
|
33.20
|
33.25
|
33.40
|
16.12
|
2,069,900
|
|
|
9/27/2022
|
+0.25 / +0.75%
|
33.55
|
33.90
|
33.20
|
33.50
|
33.54
|
16.24
|
5,051,447
|
|
|
9/26/2022
|
-0.95 / -2.78%
|
33.85
|
33.85
|
32.95
|
33.25
|
33.25
|
16.12
|
8,257,000
|
|
|
9/23/2022
|
-0.35 / -1.01%
|
34.45
|
34.60
|
34.05
|
34.20
|
34.37
|
16.58
|
3,701,200
|
|
|
9/22/2022
|
+0.05 / +0.14%
|
34.30
|
34.65
|
34.10
|
34.55
|
34.31
|
16.75
|
3,684,800
|
|
|
9/21/2022
|
-0.55 / -1.57%
|
35.00
|
35.10
|
34.50
|
34.50
|
34.78
|
16.73
|
9,197,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
35.55
|
35.55
|
34.90
|
35.05
|
35.06
|
17.00
|
2,922,000
|
|
|
9/19/2022
|
-0.95 / -2.64%
|
36.00
|
36.00
|
34.85
|
35.05
|
35.24
|
17.00
|
17,056,600
|
|
|
9/16/2022
|
-0.60 / -1.64%
|
36.40
|
36.65
|
36.00
|
36.00
|
36.33
|
17.46
|
2,208,200
|
|
|
9/15/2022
|
-0.20 / -0.54%
|
37.00
|
37.05
|
36.60
|
36.60
|
36.86
|
17.75
|
1,611,900
|
|
|
9/14/2022
|
-0.50 / -1.34%
|
36.50
|
37.00
|
36.50
|
36.80
|
36.73
|
17.84
|
4,044,400
|
|
|
9/13/2022
|
-0.20 / -0.53%
|
37.40
|
37.60
|
37.30
|
37.30
|
37.46
|
18.09
|
25,993,753
|
|
|
9/12/2022
|
-0.15 / -0.40%
|
37.65
|
37.80
|
37.45
|
37.50
|
37.61
|
18.18
|
2,085,901
|
|
|
9/9/2022
|
+0.25 / +0.67%
|
37.70
|
37.70
|
37.00
|
37.65
|
37.37
|
18.26
|
3,768,100
|
|
|
|