|
|
Closing price on 5/27/2026
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
21.00 |
| Volume |
174,000 |
| Split-adjusted Price |
21.15 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.20 / -0.94%
|
21.00
|
21.20
|
21.00
|
21.15
|
21.02
|
21.15
|
174,000
|
|
|
5/26/2026
|
0.00 / 0.00%
|
21.35
|
21.35
|
21.00
|
21.35
|
21.16
|
21.35
|
1,028,200
|
|
|
5/25/2026
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.00
|
21.35
|
21.20
|
21.35
|
1,054,100
|
|
|
5/22/2026
|
+0.10 / +0.44%
|
22.55
|
22.90
|
22.45
|
22.90
|
22.68
|
21.33
|
1,030,500
|
|
|
5/21/2026
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.30
|
22.80
|
22.64
|
21.24
|
619,600
|
|
|
5/20/2026
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.50
|
22.90
|
22.72
|
21.33
|
1,136,600
|
|
|
5/19/2026
|
0.00 / 0.00%
|
22.90
|
23.05
|
22.70
|
22.90
|
22.92
|
21.33
|
557,100
|
|
|
5/18/2026
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.79
|
21.33
|
542,700
|
|
|
5/15/2026
|
+0.05 / +0.22%
|
23.05
|
23.05
|
22.65
|
23.05
|
22.85
|
21.47
|
1,236,500
|
|
|
5/14/2026
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.92
|
21.43
|
436,100
|
|
|
5/13/2026
|
+0.30 / +1.32%
|
22.70
|
23.10
|
22.45
|
23.00
|
22.84
|
21.43
|
1,214,900
|
|
|
5/12/2026
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.50
|
22.70
|
22.66
|
21.15
|
490,700
|
|
|
5/11/2026
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.66
|
21.15
|
588,600
|
|
|
5/8/2026
|
-0.05 / -0.22%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.80
|
21.33
|
477,200
|
|
|
5/7/2026
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.65
|
22.95
|
22.85
|
21.38
|
553,400
|
|
|
5/6/2026
|
0.00 / 0.00%
|
22.70
|
22.95
|
22.65
|
22.90
|
22.80
|
21.33
|
566,100
|
|
|
5/5/2026
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.65
|
22.90
|
22.83
|
21.33
|
375,500
|
|
|
5/4/2026
|
+0.05 / +0.22%
|
23.30
|
23.30
|
22.95
|
23.00
|
23.07
|
21.43
|
298,800
|
|
|
4/29/2026
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.55
|
22.95
|
22.79
|
21.38
|
695,800
|
|
|
4/28/2026
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.65
|
22.95
|
22.86
|
21.38
|
440,100
|
|
|
4/24/2026
|
-0.20 / -0.86%
|
23.15
|
23.20
|
22.75
|
22.95
|
22.94
|
21.38
|
527,800
|
|
|
4/23/2026
|
-0.25 / -1.07%
|
23.60
|
23.60
|
22.80
|
23.15
|
23.19
|
21.57
|
644,100
|
|
|
4/22/2026
|
-0.30 / -1.27%
|
23.70
|
23.80
|
23.40
|
23.40
|
23.51
|
21.80
|
418,800
|
|
|
4/21/2026
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.40
|
23.70
|
23.66
|
22.08
|
962,900
|
|
|
4/20/2026
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.45
|
23.60
|
23.62
|
21.99
|
360,900
|
|
|
4/17/2026
|
+0.20 / +0.85%
|
23.65
|
23.90
|
23.35
|
23.60
|
23.63
|
21.99
|
910,200
|
|
|
4/16/2026
|
-0.70 / -2.90%
|
24.10
|
24.15
|
23.40
|
23.40
|
23.73
|
21.80
|
651,200
|
|
|
4/15/2026
|
-0.60 / -2.43%
|
24.70
|
24.80
|
23.70
|
24.10
|
24.04
|
22.45
|
2,132,000
|
|
|
4/14/2026
|
+0.50 / +2.07%
|
24.55
|
24.90
|
24.35
|
24.70
|
24.61
|
23.01
|
1,613,200
|
|
|
4/13/2026
|
+1.55 / +6.84%
|
22.60
|
24.20
|
22.50
|
24.20
|
23.48
|
22.54
|
2,639,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:09:59 AM
|
|
|
|
|