|
Closing price on 1/13/2020
|
|
| Open |
21.30 |
| High |
21.65 |
| Low |
21.10 |
| Volume |
283,810 |
| Split-adjusted Price |
11.59 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2020
|
+0.20 / +0.94%
|
21.30
|
21.65
|
21.10
|
21.40
|
21.39
|
11.59
|
283,810
|
|
|
1/10/2020
|
+0.25 / +1.19%
|
20.70
|
21.70
|
20.70
|
21.20
|
21.21
|
11.48
|
580,680
|
|
|
1/9/2020
|
+0.30 / +1.45%
|
20.95
|
21.40
|
20.80
|
20.95
|
21.11
|
11.34
|
512,240
|
|
|
1/8/2020
|
-0.30 / -1.43%
|
20.60
|
20.95
|
20.40
|
20.65
|
20.66
|
11.18
|
393,900
|
|
|
1/7/2020
|
+1.35 / +6.89%
|
19.65
|
20.95
|
19.65
|
20.95
|
20.46
|
11.34
|
936,940
|
|
|
1/6/2020
|
+0.10 / +0.51%
|
19.35
|
19.80
|
19.35
|
19.60
|
19.55
|
10.61
|
252,190
|
|
|
1/3/2020
|
+0.30 / +1.56%
|
19.30
|
19.80
|
19.20
|
19.50
|
19.52
|
10.56
|
393,500
|
|
|
1/2/2020
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.95
|
19.20
|
19.17
|
10.39
|
150,540
|
|
|
12/31/2019
|
+0.20 / +1.05%
|
19.05
|
19.20
|
18.80
|
19.20
|
19.01
|
10.39
|
176,310
|
|
|
12/30/2019
|
+0.05 / +0.26%
|
19.00
|
19.15
|
18.95
|
19.00
|
19.03
|
10.29
|
137,000
|
|
|
12/27/2019
|
-0.05 / -0.26%
|
19.00
|
19.10
|
18.60
|
18.95
|
18.87
|
10.26
|
323,670
|
|
|
12/26/2019
|
-0.20 / -1.04%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.10
|
10.29
|
300,040
|
|
|
12/25/2019
|
0.00 / 0.00%
|
19.45
|
19.45
|
19.15
|
19.20
|
19.24
|
10.39
|
134,480
|
|
|
12/24/2019
|
-0.10 / -0.52%
|
19.30
|
19.35
|
19.00
|
19.20
|
19.19
|
10.39
|
165,450
|
|
|
12/23/2019
|
-0.25 / -1.28%
|
19.70
|
19.80
|
19.30
|
19.30
|
19.56
|
10.45
|
139,670
|
|
|
12/20/2019
|
+0.15 / +0.77%
|
19.60
|
19.60
|
19.40
|
19.55
|
19.50
|
10.58
|
144,080
|
|
|
12/19/2019
|
+0.05 / +0.26%
|
19.35
|
19.65
|
19.35
|
19.40
|
19.47
|
10.50
|
109,480
|
|
|
12/18/2019
|
-0.30 / -1.53%
|
19.65
|
19.70
|
19.10
|
19.35
|
19.40
|
10.48
|
195,560
|
|
|
12/17/2019
|
-0.25 / -1.26%
|
19.70
|
19.90
|
19.65
|
19.65
|
19.77
|
10.64
|
195,280
|
|
|
12/16/2019
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.60
|
19.90
|
19.84
|
10.77
|
179,400
|
|
|
12/13/2019
|
+0.10 / +0.50%
|
19.85
|
20.20
|
19.85
|
19.95
|
20.06
|
10.80
|
475,430
|
|
|
12/12/2019
|
+0.75 / +3.93%
|
19.40
|
19.85
|
19.40
|
19.85
|
19.66
|
10.75
|
376,230
|
|
|
12/11/2019
|
+0.10 / +0.53%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.10
|
10.34
|
197,610
|
|
|
12/10/2019
|
-0.20 / -1.04%
|
19.00
|
19.35
|
18.90
|
19.00
|
19.00
|
10.29
|
202,950
|
|
|
12/9/2019
|
-0.25 / -1.29%
|
19.45
|
19.50
|
19.10
|
19.20
|
19.29
|
10.39
|
343,200
|
|
|
12/6/2019
|
-0.25 / -1.27%
|
19.70
|
19.75
|
19.45
|
19.45
|
19.59
|
10.53
|
130,400
|
|
|
12/5/2019
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.40
|
19.70
|
19.56
|
10.67
|
250,580
|
|
|
12/4/2019
|
+0.25 / +1.30%
|
19.15
|
19.65
|
19.15
|
19.50
|
19.28
|
10.56
|
233,300
|
|
|
12/3/2019
|
-0.20 / -1.03%
|
19.35
|
19.50
|
19.00
|
19.25
|
19.33
|
10.42
|
277,580
|
|
|
12/2/2019
|
-0.50 / -2.51%
|
19.95
|
20.05
|
19.45
|
19.45
|
19.77
|
10.53
|
305,420
|
|
|