|
Closing price on 1/4/2021
|
|
| Open |
52.40 |
| High |
53.20 |
| Low |
51.70 |
| Volume |
620,200 |
| Split-adjusted Price |
31.10 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+0.30 / +0.58%
|
52.40
|
53.20
|
51.70
|
52.30
|
52.15
|
31.10
|
620,200
|
|
|
12/31/2020
|
-1.90 / -3.53%
|
52.90
|
53.80
|
52.00
|
52.00
|
53.11
|
30.92
|
463,700
|
|
|
12/30/2020
|
+0.10 / +0.19%
|
52.50
|
54.00
|
52.50
|
53.90
|
52.66
|
32.05
|
556,420
|
|
|
12/29/2020
|
+0.30 / +0.56%
|
53.50
|
53.80
|
51.60
|
53.80
|
52.88
|
31.99
|
486,630
|
|
|
12/28/2020
|
+1.40 / +2.69%
|
51.00
|
53.50
|
50.40
|
53.50
|
51.70
|
31.81
|
582,130
|
|
|
12/25/2020
|
+2.60 / +5.25%
|
49.50
|
52.50
|
49.20
|
52.10
|
51.43
|
30.98
|
584,160
|
|
|
12/24/2020
|
-0.50 / -1.00%
|
50.00
|
51.00
|
46.80
|
49.50
|
49.31
|
29.43
|
1,080,360
|
|
|
12/23/2020
|
-0.80 / -1.57%
|
51.00
|
51.20
|
50.00
|
50.00
|
50.71
|
29.73
|
514,040
|
|
|
12/22/2020
|
-1.20 / -2.31%
|
52.00
|
52.00
|
50.60
|
50.80
|
51.12
|
30.21
|
430,520
|
|
|
12/21/2020
|
+3.30 / +6.78%
|
48.50
|
52.00
|
48.50
|
52.00
|
50.45
|
30.92
|
1,359,400
|
|
|
12/18/2020
|
-3.30 / -6.35%
|
51.50
|
51.50
|
48.70
|
48.70
|
49.62
|
28.96
|
1,760,530
|
|
|
12/17/2020
|
+3.20 / +6.56%
|
48.00
|
52.00
|
48.00
|
52.00
|
49.18
|
30.92
|
974,670
|
|
|
12/16/2020
|
+0.30 / +0.62%
|
48.50
|
49.80
|
48.00
|
48.80
|
48.91
|
29.02
|
991,840
|
|
|
12/15/2020
|
+1.35 / +2.86%
|
46.70
|
48.50
|
46.50
|
48.50
|
47.39
|
28.84
|
960,510
|
|
|
12/14/2020
|
+3.05 / +6.92%
|
44.20
|
47.15
|
43.50
|
47.15
|
45.33
|
28.04
|
981,470
|
|
|
12/11/2020
|
+0.65 / +1.50%
|
43.45
|
44.10
|
42.40
|
44.10
|
43.02
|
26.22
|
837,970
|
|
|
12/10/2020
|
+1.25 / +2.96%
|
42.20
|
43.50
|
40.50
|
43.45
|
42.12
|
25.84
|
1,251,140
|
|
|
12/9/2020
|
+2.75 / +6.97%
|
39.50
|
42.20
|
39.10
|
42.20
|
40.67
|
25.09
|
706,960
|
|
|
12/8/2020
|
+2.40 / +6.48%
|
37.05
|
39.45
|
36.80
|
39.45
|
38.49
|
23.46
|
1,332,750
|
|
|
12/7/2020
|
+0.45 / +1.23%
|
36.65
|
37.10
|
36.00
|
37.05
|
36.69
|
22.03
|
718,220
|
|
|
12/4/2020
|
-0.75 / -2.01%
|
37.35
|
37.35
|
36.60
|
36.60
|
36.95
|
21.76
|
799,550
|
|
|
12/3/2020
|
+0.45 / +1.22%
|
36.50
|
37.50
|
36.50
|
37.35
|
37.24
|
22.21
|
682,570
|
|
|
12/2/2020
|
0.00 / 0.00%
|
36.50
|
37.60
|
36.30
|
36.90
|
37.09
|
21.94
|
910,620
|
|
|
12/1/2020
|
+1.40 / +3.94%
|
35.50
|
37.00
|
34.85
|
36.90
|
36.33
|
21.94
|
1,180,180
|
|
|
11/30/2020
|
-0.35 / -0.98%
|
36.00
|
36.15
|
35.20
|
35.50
|
35.65
|
21.11
|
577,700
|
|
|
11/27/2020
|
+0.05 / +0.14%
|
35.80
|
35.85
|
34.05
|
35.85
|
34.96
|
21.32
|
1,792,187
|
|
|
11/26/2020
|
+0.30 / +0.85%
|
35.85
|
36.00
|
34.80
|
35.80
|
35.42
|
21.29
|
655,600
|
|
|
11/25/2020
|
+0.45 / +1.28%
|
35.05
|
35.50
|
34.70
|
35.50
|
35.09
|
21.11
|
594,860
|
|
|
11/24/2020
|
+0.55 / +1.59%
|
34.45
|
35.30
|
34.00
|
35.05
|
34.77
|
20.84
|
1,353,820
|
|
|
11/23/2020
|
+1.70 / +5.18%
|
32.80
|
34.50
|
32.20
|
34.50
|
33.42
|
20.51
|
1,033,220
|
|
|