|
Closing price on 10/28/2020
|
|
| Open |
23.70 |
| High |
23.90 |
| Low |
22.75 |
| Volume |
761,340 |
| Split-adjusted Price |
13.74 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-0.90 / -3.75%
|
23.70
|
23.90
|
22.75
|
23.10
|
23.26
|
13.74
|
761,340
|
|
|
10/27/2020
|
-0.65 / -2.64%
|
24.65
|
24.65
|
23.55
|
24.00
|
24.01
|
14.27
|
904,020
|
|
|
10/26/2020
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.00
|
24.65
|
24.66
|
14.66
|
1,027,880
|
|
|
10/23/2020
|
-0.20 / -0.80%
|
25.15
|
25.65
|
24.80
|
24.95
|
25.10
|
14.84
|
897,490
|
|
|
10/22/2020
|
-0.15 / -0.59%
|
23.80
|
25.15
|
23.60
|
25.15
|
24.99
|
14.96
|
505,360
|
|
|
10/21/2020
|
+0.25 / +1.00%
|
25.30
|
25.40
|
24.80
|
25.30
|
25.17
|
15.04
|
1,110,470
|
|
|
10/20/2020
|
+1.20 / +5.03%
|
23.90
|
25.15
|
23.70
|
25.05
|
24.43
|
14.90
|
2,290,330
|
|
|
10/19/2020
|
+0.05 / +0.21%
|
23.80
|
23.85
|
23.60
|
23.85
|
23.75
|
14.18
|
522,990
|
|
|
10/16/2020
|
+0.25 / +1.06%
|
23.55
|
23.80
|
23.30
|
23.80
|
23.60
|
14.15
|
892,540
|
|
|
10/15/2020
|
-0.35 / -1.46%
|
23.90
|
23.90
|
23.35
|
23.55
|
23.59
|
14.00
|
476,650
|
|
|
10/14/2020
|
+0.45 / +1.92%
|
23.60
|
23.90
|
23.40
|
23.90
|
23.68
|
14.21
|
1,546,380
|
|
|
10/13/2020
|
+0.20 / +0.86%
|
23.35
|
23.50
|
23.00
|
23.45
|
23.30
|
13.94
|
1,041,230
|
|
|
10/12/2020
|
-0.65 / -2.72%
|
23.90
|
24.20
|
23.25
|
23.25
|
23.54
|
13.83
|
640,290
|
|
|
10/9/2020
|
+0.15 / +0.63%
|
23.75
|
23.90
|
23.30
|
23.90
|
23.78
|
14.21
|
657,480
|
|
|
10/8/2020
|
+0.20 / +0.85%
|
23.50
|
23.75
|
23.15
|
23.75
|
23.43
|
14.12
|
1,033,410
|
|
|
10/7/2020
|
-0.15 / -0.63%
|
23.50
|
23.90
|
23.45
|
23.55
|
23.64
|
14.00
|
919,900
|
|
|
10/6/2020
|
-0.40 / -1.66%
|
24.10
|
24.30
|
23.55
|
23.70
|
23.77
|
14.09
|
874,160
|
|
|
10/5/2020
|
+0.50 / +2.12%
|
23.70
|
24.50
|
23.50
|
24.10
|
23.92
|
14.33
|
1,476,560
|
|
|
10/2/2020
|
-0.15 / -0.63%
|
23.70
|
23.75
|
22.25
|
23.60
|
23.34
|
14.03
|
1,597,300
|
|
|
10/1/2020
|
+0.50 / +2.15%
|
23.25
|
23.80
|
23.25
|
23.75
|
23.53
|
14.12
|
2,153,200
|
|
|
9/30/2020
|
+0.90 / +4.03%
|
22.35
|
23.25
|
22.10
|
23.25
|
22.80
|
13.83
|
1,859,590
|
|
|
9/29/2020
|
0.00 / 0.00%
|
22.35
|
22.40
|
22.05
|
22.35
|
22.25
|
13.29
|
1,723,510
|
|
|
9/28/2020
|
+0.10 / +0.45%
|
22.35
|
22.45
|
22.20
|
22.35
|
22.29
|
13.29
|
697,700
|
|
|
9/25/2020
|
-0.30 / -1.33%
|
22.50
|
22.65
|
22.00
|
22.25
|
22.32
|
13.23
|
1,063,430
|
|
|
9/24/2020
|
+0.25 / +1.12%
|
22.35
|
22.75
|
22.35
|
22.55
|
22.58
|
13.41
|
1,183,940
|
|
|
9/23/2020
|
-0.35 / -1.55%
|
22.65
|
22.75
|
22.25
|
22.30
|
22.45
|
13.26
|
1,564,120
|
|
|
9/22/2020
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.30
|
22.65
|
22.54
|
13.47
|
2,026,250
|
|
|
9/21/2020
|
-0.30 / -1.30%
|
23.35
|
23.40
|
22.80
|
22.85
|
23.02
|
13.59
|
1,342,400
|
|
|
9/18/2020
|
-0.25 / -1.07%
|
23.20
|
23.45
|
23.15
|
23.15
|
23.26
|
13.77
|
611,600
|
|
|
9/17/2020
|
+0.50 / +2.18%
|
22.90
|
23.40
|
22.85
|
23.40
|
23.16
|
13.91
|
1,227,830
|
|
|
|