|
Closing price on 10/16/2019
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.15 |
| Volume |
227,630 |
| Split-adjusted Price |
11.99 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
-0.30 / -1.34%
|
22.40
|
22.40
|
22.15
|
22.15
|
22.21
|
11.99
|
227,630
|
|
|
10/15/2019
|
+0.45 / +2.05%
|
22.00
|
22.45
|
21.75
|
22.45
|
22.06
|
12.15
|
629,420
|
|
|
10/14/2019
|
-0.25 / -1.12%
|
22.45
|
22.45
|
21.85
|
22.00
|
22.10
|
11.91
|
855,590
|
|
|
10/11/2019
|
-0.25 / -1.11%
|
22.50
|
22.75
|
21.80
|
22.25
|
22.31
|
12.05
|
720,360
|
|
|
10/10/2019
|
-1.30 / -5.46%
|
23.90
|
23.90
|
22.50
|
22.50
|
22.99
|
12.18
|
1,685,230
|
|
|
10/9/2019
|
+0.35 / +1.49%
|
23.50
|
23.95
|
23.50
|
23.80
|
23.74
|
12.88
|
581,290
|
|
|
10/8/2019
|
-0.30 / -1.26%
|
23.65
|
23.75
|
23.40
|
23.45
|
23.57
|
12.70
|
397,540
|
|
|
10/7/2019
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.60
|
23.75
|
23.80
|
12.86
|
471,190
|
|
|
10/4/2019
|
+0.95 / +4.16%
|
22.90
|
24.20
|
22.90
|
23.80
|
23.77
|
12.88
|
1,676,880
|
|
|
10/3/2019
|
+0.15 / +0.66%
|
22.50
|
22.85
|
22.30
|
22.85
|
22.65
|
12.37
|
396,950
|
|
|
10/2/2019
|
+0.25 / +1.11%
|
22.60
|
23.15
|
22.50
|
22.70
|
22.86
|
12.29
|
559,280
|
|
|
10/1/2019
|
-0.50 / -2.18%
|
22.95
|
22.95
|
22.40
|
22.45
|
22.60
|
12.15
|
957,650
|
|
|
9/30/2019
|
-0.35 / -1.50%
|
23.40
|
23.40
|
22.75
|
22.95
|
23.09
|
12.42
|
398,070
|
|
|
9/27/2019
|
-0.15 / -0.64%
|
23.55
|
23.60
|
23.20
|
23.30
|
23.35
|
12.61
|
657,940
|
|
|
9/26/2019
|
+0.55 / +2.40%
|
22.95
|
23.60
|
22.70
|
23.45
|
23.16
|
12.70
|
1,057,490
|
|
|
9/25/2019
|
-0.10 / -0.43%
|
23.15
|
23.25
|
22.80
|
22.90
|
22.94
|
12.40
|
402,290
|
|
|
9/24/2019
|
+0.80 / +3.60%
|
22.30
|
23.30
|
22.30
|
23.00
|
22.85
|
12.45
|
1,125,610
|
|
|
9/23/2019
|
+0.70 / +3.26%
|
21.50
|
22.45
|
21.45
|
22.20
|
21.97
|
12.02
|
814,310
|
|
|
9/20/2019
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.50
|
21.50
|
21.57
|
11.64
|
490,450
|
|
|
9/19/2019
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.50
|
21.60
|
21.70
|
11.69
|
490,750
|
|
|
9/18/2019
|
-0.40 / -1.82%
|
22.25
|
22.25
|
21.60
|
21.60
|
21.79
|
11.69
|
731,240
|
|
|
9/17/2019
|
-0.20 / -0.90%
|
22.15
|
22.35
|
22.00
|
22.00
|
22.11
|
11.91
|
339,290
|
|
|
9/16/2019
|
-0.45 / -1.99%
|
22.75
|
22.75
|
22.15
|
22.20
|
22.35
|
12.02
|
386,160
|
|
|
9/13/2019
|
+0.05 / +0.22%
|
22.60
|
22.85
|
22.45
|
22.65
|
22.66
|
12.26
|
457,470
|
|
|
9/12/2019
|
+0.65 / +2.96%
|
21.95
|
22.65
|
21.95
|
22.60
|
22.33
|
12.24
|
410,070
|
|
|
9/11/2019
|
0.00 / 0.00%
|
21.70
|
22.20
|
21.70
|
21.95
|
22.02
|
11.88
|
376,060
|
|
|
9/10/2019
|
+0.55 / +2.57%
|
21.35
|
22.20
|
21.35
|
21.95
|
21.75
|
11.88
|
505,630
|
|
|
9/9/2019
|
+0.05 / +0.23%
|
21.40
|
21.75
|
21.15
|
21.40
|
21.45
|
11.59
|
366,200
|
|
|
9/6/2019
|
-0.65 / -2.95%
|
22.20
|
22.20
|
21.35
|
21.35
|
21.55
|
11.56
|
886,540
|
|
|
9/5/2019
|
-0.20 / -0.90%
|
22.20
|
22.65
|
22.00
|
22.00
|
22.25
|
11.91
|
431,640
|
|
|