|
Closing price on 1/29/2019
|
|
| Open |
25.90 |
| High |
27.40 |
| Low |
25.90 |
| Volume |
1,114,920 |
| Split-adjusted Price |
13.26 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
+0.75 / +2.90%
|
25.90
|
27.40
|
25.90
|
26.65
|
26.63
|
13.26
|
1,114,920
|
|
|
1/28/2019
|
-0.40 / -1.52%
|
26.50
|
26.55
|
25.50
|
25.90
|
25.89
|
12.88
|
668,280
|
|
|
1/25/2019
|
-0.55 / -2.05%
|
26.90
|
26.90
|
26.00
|
26.30
|
26.44
|
13.08
|
676,680
|
|
|
1/24/2019
|
+0.25 / +0.94%
|
26.75
|
27.20
|
26.50
|
26.85
|
26.88
|
13.36
|
869,110
|
|
|
1/23/2019
|
+0.65 / +2.50%
|
25.80
|
26.75
|
25.80
|
26.60
|
26.47
|
13.23
|
649,380
|
|
|
1/22/2019
|
-0.05 / -0.19%
|
26.00
|
26.40
|
25.80
|
25.95
|
26.13
|
12.91
|
752,450
|
|
|
1/21/2019
|
+1.65 / +6.78%
|
25.00
|
26.05
|
24.90
|
26.00
|
25.90
|
12.93
|
1,568,040
|
|
|
1/18/2019
|
-0.45 / -1.81%
|
24.80
|
24.80
|
24.35
|
24.35
|
24.54
|
12.11
|
439,170
|
|
|
1/17/2019
|
0.00 / 0.00%
|
24.80
|
25.25
|
24.40
|
24.80
|
24.82
|
12.34
|
586,660
|
|
|
1/16/2019
|
+0.45 / +1.85%
|
24.80
|
25.40
|
24.50
|
24.80
|
24.97
|
12.34
|
1,099,910
|
|
|
1/15/2019
|
+1.55 / +6.80%
|
23.00
|
24.35
|
23.00
|
24.35
|
23.95
|
12.11
|
859,960
|
|
|
1/14/2019
|
+0.55 / +2.47%
|
22.50
|
23.10
|
22.00
|
22.80
|
22.73
|
11.34
|
498,490
|
|
|
1/11/2019
|
-0.10 / -0.45%
|
22.60
|
22.60
|
22.20
|
22.25
|
22.37
|
11.07
|
275,030
|
|
|
1/10/2019
|
-0.05 / -0.22%
|
22.50
|
22.70
|
22.05
|
22.35
|
22.34
|
11.12
|
248,450
|
|
|
1/9/2019
|
+0.40 / +1.82%
|
22.25
|
22.90
|
22.25
|
22.40
|
22.61
|
11.14
|
310,040
|
|
|
1/8/2019
|
+0.20 / +0.92%
|
21.90
|
22.30
|
21.70
|
22.00
|
21.99
|
10.94
|
230,080
|
|
|
1/7/2019
|
+0.50 / +2.35%
|
21.95
|
22.00
|
21.60
|
21.80
|
21.84
|
10.84
|
188,580
|
|
|
1/4/2019
|
-0.10 / -0.47%
|
21.20
|
21.60
|
20.85
|
21.30
|
21.22
|
10.59
|
531,000
|
|
|
1/3/2019
|
-0.95 / -4.25%
|
22.20
|
22.60
|
21.20
|
21.40
|
21.81
|
10.64
|
401,320
|
|
|
1/2/2019
|
-0.65 / -2.83%
|
23.10
|
23.10
|
22.35
|
22.35
|
22.72
|
11.12
|
184,940
|
|
|
12/28/2018
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.20
|
23.00
|
22.59
|
11.44
|
513,250
|
|
|
12/27/2018
|
+0.50 / +2.25%
|
23.15
|
23.15
|
22.70
|
22.70
|
22.84
|
11.29
|
340,740
|
|
|
12/26/2018
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.39
|
11.04
|
276,620
|
|
|
12/25/2018
|
-0.80 / -3.43%
|
22.50
|
22.85
|
21.70
|
22.50
|
22.32
|
11.19
|
758,310
|
|
|
12/24/2018
|
-0.70 / -2.92%
|
23.00
|
24.10
|
23.00
|
23.30
|
23.60
|
11.59
|
386,120
|
|
|
12/21/2018
|
-0.35 / -1.44%
|
24.00
|
24.35
|
23.90
|
24.00
|
24.12
|
11.94
|
228,380
|
|
|
12/20/2018
|
+0.30 / +1.25%
|
24.10
|
24.35
|
23.90
|
24.35
|
24.15
|
12.11
|
332,850
|
|
|
12/19/2018
|
-0.55 / -2.24%
|
24.75
|
24.75
|
23.95
|
24.05
|
24.21
|
11.96
|
401,420
|
|
|
12/18/2018
|
+0.10 / +0.41%
|
24.10
|
24.60
|
23.60
|
24.60
|
24.10
|
12.24
|
675,360
|
|
|
12/17/2018
|
-0.60 / -2.39%
|
25.15
|
25.20
|
24.50
|
24.50
|
24.88
|
12.19
|
512,950
|
|
|