|
Closing price on 1/7/2019
|
|
| Open |
21.95 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
188,580 |
| Split-adjusted Price |
10.84 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2018
|
-0.30 / -1.18%
|
25.40
|
25.80
|
25.10
|
25.10
|
25.46
|
12.48
|
773,800
|
|
|
12/13/2018
|
+1.05 / +4.31%
|
24.70
|
25.50
|
24.45
|
25.40
|
24.97
|
12.63
|
1,080,850
|
|
|
12/12/2018
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.15
|
24.35
|
24.36
|
12.11
|
238,960
|
|
|
12/11/2018
|
-0.30 / -1.22%
|
24.65
|
24.70
|
24.20
|
24.35
|
24.42
|
12.11
|
218,040
|
|
|
12/10/2018
|
+0.55 / +2.28%
|
24.10
|
24.75
|
24.00
|
24.65
|
24.58
|
12.26
|
481,370
|
|
|
12/7/2018
|
+0.05 / +0.21%
|
24.05
|
24.40
|
24.05
|
24.10
|
24.23
|
11.99
|
399,820
|
|
|
12/6/2018
|
-0.55 / -2.24%
|
24.50
|
24.60
|
23.80
|
24.05
|
24.07
|
11.96
|
698,590
|
|
|
12/5/2018
|
+0.30 / +1.23%
|
24.00
|
25.00
|
24.00
|
24.60
|
24.64
|
12.24
|
578,830
|
|
|
12/4/2018
|
+0.80 / +3.40%
|
23.50
|
24.40
|
23.50
|
24.30
|
24.14
|
12.09
|
502,310
|
|
|
12/3/2018
|
+0.40 / +1.73%
|
23.50
|
23.85
|
23.40
|
23.50
|
23.62
|
11.69
|
663,170
|
|
|
11/30/2018
|
-0.90 / -3.75%
|
23.95
|
24.00
|
23.10
|
23.10
|
23.44
|
11.49
|
752,650
|
|
|
11/29/2018
|
-0.20 / -0.83%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.18
|
11.94
|
446,610
|
|
|
11/28/2018
|
-0.50 / -2.02%
|
24.80
|
24.85
|
23.95
|
24.20
|
24.23
|
12.04
|
572,990
|
|
|
11/27/2018
|
-0.40 / -1.59%
|
25.10
|
25.50
|
23.50
|
24.70
|
24.68
|
12.29
|
667,560
|
|
|
11/26/2018
|
+0.20 / +0.80%
|
25.15
|
25.60
|
24.95
|
25.10
|
25.21
|
12.48
|
472,310
|
|
|
11/23/2018
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.90
|
24.90
|
25.07
|
12.39
|
323,850
|
|
|