|
Closing price on 11/21/2024
|
|
| Open |
22.80 |
| High |
23.20 |
| Low |
22.60 |
| Volume |
11,574,400 |
| Split-adjusted Price |
22.60 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+0.35 / +1.53%
|
22.80
|
23.20
|
22.60
|
23.20
|
22.87
|
22.60
|
11,574,400
|
|
|
11/20/2024
|
+0.45 / +2.01%
|
22.30
|
22.85
|
22.25
|
22.85
|
22.56
|
22.26
|
10,279,500
|
|
|
11/19/2024
|
-0.05 / -0.22%
|
22.55
|
22.55
|
22.20
|
22.40
|
22.35
|
21.82
|
8,502,100
|
|
|
11/18/2024
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.20
|
22.45
|
22.39
|
21.87
|
12,312,401
|
|
|
11/15/2024
|
-0.35 / -1.54%
|
22.80
|
22.80
|
22.40
|
22.45
|
22.59
|
21.87
|
15,154,100
|
|
|
11/14/2024
|
-0.35 / -1.51%
|
23.00
|
23.05
|
22.75
|
22.80
|
22.87
|
22.21
|
9,866,600
|
|
|
11/13/2024
|
+0.10 / +0.43%
|
23.00
|
23.15
|
22.70
|
23.15
|
22.88
|
22.55
|
16,466,900
|
|
|
11/12/2024
|
-0.15 / -0.65%
|
23.40
|
23.40
|
22.90
|
23.05
|
23.09
|
22.46
|
22,626,100
|
|
|
11/11/2024
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.05
|
23.20
|
23.22
|
22.60
|
26,301,301
|
|
|
11/8/2024
|
-0.25 / -1.05%
|
24.00
|
24.00
|
23.45
|
23.60
|
23.62
|
22.99
|
13,220,800
|
|
|
11/7/2024
|
-0.05 / -0.21%
|
24.15
|
24.15
|
23.85
|
23.85
|
23.95
|
23.23
|
8,695,800
|
|
|
11/6/2024
|
+0.45 / +1.92%
|
23.60
|
24.05
|
23.60
|
23.90
|
23.87
|
23.28
|
18,270,201
|
|
|
11/5/2024
|
0.00 / 0.00%
|
23.50
|
23.65
|
23.45
|
23.45
|
23.54
|
22.84
|
10,161,800
|
|
|
11/4/2024
|
-0.25 / -1.05%
|
23.75
|
23.75
|
23.40
|
23.45
|
23.53
|
22.84
|
16,960,101
|
|
|
11/1/2024
|
-0.20 / -0.84%
|
23.85
|
24.00
|
23.70
|
23.70
|
23.83
|
23.09
|
15,280,800
|
|
|
10/31/2024
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.85
|
23.90
|
23.94
|
23.28
|
8,621,601
|
|
|
10/30/2024
|
+0.25 / +1.05%
|
23.80
|
24.00
|
23.75
|
24.00
|
23.86
|
23.38
|
11,627,000
|
|
|
10/29/2024
|
+0.10 / +0.42%
|
23.70
|
23.85
|
23.70
|
23.75
|
23.77
|
23.14
|
6,629,901
|
|
|
10/28/2024
|
+0.15 / +0.64%
|
23.50
|
23.70
|
23.45
|
23.65
|
23.56
|
23.04
|
7,160,103
|
|
|
10/25/2024
|
-0.15 / -0.63%
|
23.75
|
23.85
|
23.40
|
23.50
|
23.60
|
22.89
|
18,284,200
|
|
|
10/24/2024
|
-0.55 / -2.27%
|
24.15
|
24.20
|
23.55
|
23.65
|
23.87
|
23.04
|
17,222,802
|
|
|
10/23/2024
|
0.00 / 0.00%
|
24.20
|
24.30
|
23.75
|
24.20
|
24.05
|
23.58
|
20,381,400
|
|
|
10/22/2024
|
+0.05 / +0.21%
|
24.20
|
24.40
|
24.00
|
24.20
|
24.23
|
23.58
|
19,789,300
|
|
|
10/21/2024
|
-0.30 / -1.23%
|
24.45
|
24.50
|
24.10
|
24.15
|
24.28
|
23.53
|
13,585,000
|
|
|
10/18/2024
|
+0.10 / +0.41%
|
24.45
|
24.80
|
24.40
|
24.45
|
24.56
|
23.82
|
15,574,701
|
|
|
10/17/2024
|
+0.15 / +0.62%
|
24.20
|
24.40
|
24.10
|
24.35
|
24.25
|
23.72
|
9,452,800
|
|
|
10/16/2024
|
-0.05 / -0.21%
|
24.20
|
24.30
|
24.10
|
24.20
|
24.18
|
23.58
|
15,668,701
|
|
|
10/15/2024
|
-0.10 / -0.41%
|
24.35
|
24.60
|
24.15
|
24.25
|
24.34
|
23.62
|
14,676,800
|
|
|
10/14/2024
|
-0.10 / -0.41%
|
24.55
|
24.60
|
24.35
|
24.35
|
24.45
|
23.72
|
13,123,501
|
|
|
10/11/2024
|
-0.10 / -0.41%
|
24.55
|
24.60
|
24.25
|
24.45
|
24.37
|
23.82
|
13,916,200
|
|
|
|