|
Closing price on 1/3/2025
|
|
| Open |
47.80 |
| High |
47.95 |
| Low |
47.10 |
| Volume |
1,789,600 |
| Split-adjusted Price |
47.50 |
There is no data on 1/5/2025. Display data on 1/3/2025 instead.
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.35 / -0.73%
|
47.80
|
47.95
|
47.10
|
47.50
|
47.53
|
47.50
|
1,789,600
|
|
|
1/2/2025
|
0.00 / 0.00%
|
47.85
|
48.00
|
47.20
|
47.85
|
47.64
|
47.85
|
1,292,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
47.75
|
47.85
|
47.45
|
47.85
|
47.68
|
47.85
|
1,416,400
|
|
|
12/30/2024
|
-0.50 / -1.03%
|
48.30
|
48.35
|
47.65
|
47.85
|
47.92
|
47.85
|
1,531,100
|
|
|
12/27/2024
|
+0.15 / +0.31%
|
48.35
|
48.70
|
47.95
|
48.35
|
48.35
|
48.35
|
3,028,700
|
|
|
12/26/2024
|
+0.05 / +0.10%
|
48.00
|
48.25
|
47.60
|
48.20
|
47.97
|
48.20
|
2,180,200
|
|
|
12/25/2024
|
+0.25 / +0.52%
|
48.05
|
48.45
|
47.70
|
48.15
|
48.06
|
48.15
|
4,670,400
|
|
|
12/24/2024
|
-0.25 / -0.52%
|
48.10
|
48.15
|
47.55
|
47.90
|
47.82
|
47.90
|
2,310,800
|
|
|
12/23/2024
|
+0.10 / +0.21%
|
48.35
|
48.35
|
47.70
|
48.15
|
48.03
|
48.15
|
2,630,500
|
|
|
12/20/2024
|
+0.95 / +2.02%
|
47.10
|
48.25
|
47.00
|
48.05
|
47.80
|
48.05
|
3,737,500
|
|
|
12/19/2024
|
+0.10 / +0.21%
|
46.70
|
47.55
|
46.55
|
47.10
|
46.99
|
47.10
|
2,684,100
|
|
|
12/18/2024
|
0.00 / 0.00%
|
47.05
|
47.10
|
46.55
|
47.00
|
46.84
|
47.00
|
2,726,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
46.80
|
47.05
|
46.40
|
47.00
|
46.81
|
47.00
|
2,766,400
|
|
|
12/16/2024
|
-0.45 / -0.95%
|
47.45
|
47.60
|
46.70
|
47.00
|
47.07
|
47.00
|
1,829,600
|
|
|
12/13/2024
|
-0.45 / -0.94%
|
47.40
|
47.80
|
47.25
|
47.45
|
47.44
|
47.45
|
1,573,200
|
|
|
12/12/2024
|
+0.40 / +0.84%
|
47.10
|
48.15
|
47.10
|
47.90
|
47.70
|
47.90
|
2,997,100
|
|
|
12/11/2024
|
-0.60 / -1.25%
|
48.10
|
48.15
|
47.35
|
47.50
|
47.65
|
47.50
|
2,292,200
|
|
|
12/10/2024
|
-0.15 / -0.31%
|
48.20
|
48.25
|
47.80
|
48.10
|
48.02
|
48.10
|
2,212,500
|
|
|
12/9/2024
|
-0.15 / -0.31%
|
48.40
|
48.55
|
47.90
|
48.25
|
48.22
|
48.25
|
2,586,000
|
|
|
12/6/2024
|
-0.20 / -0.41%
|
48.75
|
48.75
|
48.20
|
48.40
|
48.48
|
48.40
|
2,632,300
|
|
|
12/5/2024
|
+0.80 / +1.67%
|
47.80
|
48.70
|
47.30
|
48.60
|
48.17
|
48.60
|
3,299,200
|
|
|
12/4/2024
|
-0.45 / -0.93%
|
47.95
|
48.25
|
47.30
|
47.80
|
47.74
|
47.80
|
2,236,600
|
|
|
12/3/2024
|
0.00 / 0.00%
|
48.30
|
48.35
|
47.90
|
48.25
|
48.12
|
48.25
|
2,524,300
|
|
|
12/2/2024
|
-0.15 / -0.31%
|
48.60
|
48.90
|
47.85
|
48.25
|
48.26
|
48.25
|
2,061,300
|
|
|
11/29/2024
|
+1.35 / +2.87%
|
47.05
|
49.55
|
47.05
|
48.40
|
48.23
|
48.40
|
6,986,500
|
|
|
11/28/2024
|
+0.05 / +0.11%
|
47.00
|
47.25
|
46.70
|
47.05
|
46.97
|
47.05
|
1,867,500
|
|
|
11/27/2024
|
-0.30 / -0.63%
|
47.35
|
47.40
|
46.60
|
47.00
|
47.02
|
47.00
|
2,019,500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
47.45
|
48.10
|
47.00
|
47.30
|
47.76
|
47.30
|
4,003,700
|
|
|
11/25/2024
|
+1.10 / +2.38%
|
46.20
|
47.45
|
46.10
|
47.30
|
47.00
|
47.30
|
3,568,000
|
|
|
11/22/2024
|
-0.05 / -0.11%
|
46.20
|
46.50
|
45.95
|
46.20
|
46.25
|
46.20
|
1,906,800
|
|
|
|