|
Closing price on 10/4/2018
|
|
| Open |
29.10 |
| High |
30.00 |
| Low |
29.10 |
| Volume |
1,047,070 |
| Split-adjusted Price |
14.92 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
+1.00 / +3.45%
|
29.10
|
30.00
|
29.10
|
30.00
|
29.70
|
14.92
|
1,047,070
|
|
|
10/3/2018
|
+0.35 / +1.22%
|
28.90
|
29.30
|
28.40
|
29.00
|
28.92
|
14.42
|
306,230
|
|
|
10/2/2018
|
-0.35 / -1.21%
|
29.00
|
29.65
|
28.40
|
28.65
|
29.18
|
14.25
|
622,110
|
|
|
10/1/2018
|
+0.60 / +2.11%
|
28.50
|
29.00
|
27.20
|
29.00
|
27.96
|
14.42
|
988,150
|
|
|
9/28/2018
|
-1.45 / -4.86%
|
29.85
|
29.85
|
28.30
|
28.40
|
28.97
|
14.13
|
804,540
|
|
|
9/27/2018
|
-0.45 / -1.49%
|
30.20
|
30.20
|
29.35
|
29.85
|
29.68
|
14.85
|
976,930
|
|
|
9/26/2018
|
+0.40 / +1.34%
|
29.65
|
30.50
|
29.65
|
30.30
|
30.26
|
15.07
|
758,730
|
|
|
9/25/2018
|
+0.30 / +1.01%
|
30.20
|
30.40
|
29.70
|
29.90
|
30.06
|
14.87
|
846,440
|
|
|
9/24/2018
|
+0.80 / +2.78%
|
29.00
|
29.65
|
28.80
|
29.60
|
29.33
|
14.72
|
562,870
|
|
|
9/21/2018
|
-0.30 / -1.03%
|
29.00
|
29.80
|
28.35
|
28.80
|
28.99
|
14.33
|
922,710
|
|
|
9/20/2018
|
-0.90 / -3.00%
|
29.90
|
30.10
|
29.10
|
29.10
|
29.51
|
14.47
|
926,490
|
|
|
9/19/2018
|
+0.20 / +0.67%
|
30.50
|
31.10
|
29.50
|
30.00
|
30.61
|
14.92
|
1,555,900
|
|
|
9/18/2018
|
+1.85 / +6.62%
|
27.95
|
29.90
|
26.50
|
29.80
|
28.97
|
14.82
|
1,653,470
|
|
|
9/17/2018
|
+1.05 / +3.90%
|
27.40
|
28.50
|
27.10
|
27.95
|
27.95
|
13.90
|
1,197,900
|
|
|
9/14/2018
|
+1.10 / +4.26%
|
26.00
|
27.00
|
25.80
|
26.90
|
26.67
|
13.38
|
1,203,080
|
|
|
9/13/2018
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.45
|
25.80
|
25.75
|
12.83
|
501,080
|
|
|
9/12/2018
|
+0.15 / +0.58%
|
26.40
|
26.50
|
25.55
|
25.80
|
26.00
|
12.83
|
827,650
|
|
|
9/11/2018
|
+1.65 / +6.88%
|
24.00
|
25.65
|
24.00
|
25.65
|
25.21
|
12.76
|
1,647,300
|
|
|
9/10/2018
|
-0.35 / -1.44%
|
24.20
|
24.40
|
23.90
|
24.00
|
24.17
|
11.94
|
407,560
|
|
|
9/7/2018
|
+1.40 / +6.10%
|
22.95
|
24.55
|
22.70
|
24.35
|
23.97
|
12.11
|
1,240,500
|
|
|
9/6/2018
|
-0.15 / -0.65%
|
23.10
|
23.40
|
22.60
|
22.95
|
23.07
|
11.42
|
513,520
|
|
|
9/5/2018
|
+0.90 / +4.05%
|
22.35
|
23.45
|
22.10
|
23.10
|
22.89
|
11.49
|
969,430
|
|
|
9/4/2018
|
+0.50 / +2.30%
|
21.90
|
22.40
|
21.80
|
22.20
|
22.16
|
11.04
|
629,880
|
|
|
8/31/2018
|
+0.20 / +0.93%
|
21.50
|
21.85
|
21.40
|
21.70
|
21.62
|
10.79
|
429,600
|
|
|
8/30/2018
|
0.00 / 0.00%
|
21.25
|
21.90
|
21.25
|
21.50
|
21.52
|
10.69
|
195,620
|
|
|
8/29/2018
|
-0.15 / -0.69%
|
21.65
|
21.70
|
21.20
|
21.50
|
21.43
|
10.69
|
277,360
|
|
|
8/28/2018
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.50
|
21.65
|
21.64
|
10.77
|
207,050
|
|
|
8/27/2018
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.60
|
21.80
|
21.78
|
10.84
|
313,580
|
|
|
8/24/2018
|
-0.30 / -1.37%
|
21.90
|
22.35
|
21.60
|
21.60
|
22.01
|
10.74
|
565,500
|
|
|
8/23/2018
|
+0.60 / +2.82%
|
21.20
|
21.90
|
21.05
|
21.90
|
21.43
|
10.89
|
501,720
|
|
|