|
|
Closing price on 1/5/2021
|
|
| Open |
52.00 |
| High |
54.00 |
| Low |
51.30 |
| Volume |
657,500 |
| Split-adjusted Price |
28.78 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+1.60 / +3.06%
|
52.00
|
54.00
|
51.30
|
53.90
|
52.87
|
28.78
|
657,500
|
|
|
1/4/2021
|
+0.30 / +0.58%
|
52.40
|
53.20
|
51.70
|
52.30
|
52.15
|
27.93
|
620,200
|
|
|
12/31/2020
|
-1.90 / -3.53%
|
52.90
|
53.80
|
52.00
|
52.00
|
53.11
|
27.77
|
463,700
|
|
|
12/30/2020
|
+0.10 / +0.19%
|
52.50
|
54.00
|
52.50
|
53.90
|
52.66
|
28.78
|
556,420
|
|
|
12/29/2020
|
+0.30 / +0.56%
|
53.50
|
53.80
|
51.60
|
53.80
|
52.88
|
28.73
|
486,630
|
|
|
12/28/2020
|
+1.40 / +2.69%
|
51.00
|
53.50
|
50.40
|
53.50
|
51.70
|
28.57
|
582,130
|
|
|
12/25/2020
|
+2.60 / +5.25%
|
49.50
|
52.50
|
49.20
|
52.10
|
51.43
|
27.82
|
584,160
|
|
|
12/24/2020
|
-0.50 / -1.00%
|
50.00
|
51.00
|
46.80
|
49.50
|
49.31
|
26.43
|
1,080,360
|
|
|
12/23/2020
|
-0.80 / -1.57%
|
51.00
|
51.20
|
50.00
|
50.00
|
50.71
|
26.70
|
514,040
|
|
|
12/22/2020
|
-1.20 / -2.31%
|
52.00
|
52.00
|
50.60
|
50.80
|
51.12
|
27.13
|
430,520
|
|
|
12/21/2020
|
+3.30 / +6.78%
|
48.50
|
52.00
|
48.50
|
52.00
|
50.45
|
27.77
|
1,359,400
|
|
|
12/18/2020
|
-3.30 / -6.35%
|
51.50
|
51.50
|
48.70
|
48.70
|
49.62
|
26.01
|
1,760,530
|
|
|
12/17/2020
|
+3.20 / +6.56%
|
48.00
|
52.00
|
48.00
|
52.00
|
49.18
|
27.77
|
974,670
|
|
|
12/16/2020
|
+0.30 / +0.62%
|
48.50
|
49.80
|
48.00
|
48.80
|
48.91
|
26.06
|
991,840
|
|
|
12/15/2020
|
+1.35 / +2.86%
|
46.70
|
48.50
|
46.50
|
48.50
|
47.39
|
25.90
|
960,510
|
|
|
12/14/2020
|
+3.05 / +6.92%
|
44.20
|
47.15
|
43.50
|
47.15
|
45.33
|
25.18
|
981,470
|
|
|
12/11/2020
|
+0.65 / +1.50%
|
43.45
|
44.10
|
42.40
|
44.10
|
43.02
|
23.55
|
837,970
|
|
|
12/10/2020
|
+1.25 / +2.96%
|
42.20
|
43.50
|
40.50
|
43.45
|
42.12
|
23.20
|
1,251,140
|
|
|
12/9/2020
|
+2.75 / +6.97%
|
39.50
|
42.20
|
39.10
|
42.20
|
40.67
|
22.54
|
706,960
|
|
|
12/8/2020
|
+2.40 / +6.48%
|
37.05
|
39.45
|
36.80
|
39.45
|
38.49
|
21.07
|
1,332,750
|
|
|
12/7/2020
|
+0.45 / +1.23%
|
36.65
|
37.10
|
36.00
|
37.05
|
36.69
|
19.79
|
718,220
|
|
|
12/4/2020
|
-0.75 / -2.01%
|
37.35
|
37.35
|
36.60
|
36.60
|
36.95
|
19.54
|
799,550
|
|
|
12/3/2020
|
+0.45 / +1.22%
|
36.50
|
37.50
|
36.50
|
37.35
|
37.24
|
19.95
|
682,570
|
|
|
12/2/2020
|
0.00 / 0.00%
|
36.50
|
37.60
|
36.30
|
36.90
|
37.09
|
19.71
|
910,620
|
|
|
12/1/2020
|
+1.40 / +3.94%
|
35.50
|
37.00
|
34.85
|
36.90
|
36.33
|
19.71
|
1,180,180
|
|
|
11/30/2020
|
-0.35 / -0.98%
|
36.00
|
36.15
|
35.20
|
35.50
|
35.65
|
18.96
|
577,700
|
|
|
11/27/2020
|
+0.05 / +0.14%
|
35.80
|
35.85
|
34.05
|
35.85
|
34.96
|
19.14
|
1,792,187
|
|
|
11/26/2020
|
+0.30 / +0.85%
|
35.85
|
36.00
|
34.80
|
35.80
|
35.42
|
19.12
|
655,600
|
|
|
11/25/2020
|
+0.45 / +1.28%
|
35.05
|
35.50
|
34.70
|
35.50
|
35.09
|
18.96
|
594,860
|
|
|
11/24/2020
|
+0.55 / +1.59%
|
34.45
|
35.30
|
34.00
|
35.05
|
34.77
|
18.72
|
1,353,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|