|
Closing price on 11/1/2018
|
|
| Open |
23.60 |
| High |
24.35 |
| Low |
23.55 |
| Volume |
815,330 |
| Split-adjusted Price |
11.74 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
+0.30 / +1.29%
|
23.60
|
24.35
|
23.55
|
23.60
|
23.95
|
11.74
|
815,330
|
|
|
10/31/2018
|
+1.50 / +6.88%
|
22.50
|
23.30
|
22.20
|
23.30
|
22.66
|
11.59
|
807,570
|
|
|
10/30/2018
|
-0.25 / -1.13%
|
22.00
|
22.55
|
21.60
|
21.80
|
22.22
|
10.84
|
491,130
|
|
|
10/29/2018
|
-0.45 / -2.00%
|
22.10
|
22.50
|
21.70
|
22.05
|
22.21
|
10.97
|
754,010
|
|
|
10/26/2018
|
-0.80 / -3.43%
|
23.55
|
23.60
|
22.10
|
22.50
|
22.82
|
11.19
|
605,940
|
|
|
10/25/2018
|
+0.70 / +3.10%
|
21.10
|
23.50
|
21.10
|
23.30
|
21.76
|
11.59
|
870,390
|
|
|
10/24/2018
|
-1.50 / -6.22%
|
23.70
|
24.50
|
22.60
|
22.60
|
23.20
|
11.24
|
1,252,540
|
|
|
10/23/2018
|
-1.80 / -6.95%
|
24.90
|
25.00
|
24.10
|
24.10
|
24.32
|
11.99
|
1,476,220
|
|
|
10/22/2018
|
-1.90 / -6.83%
|
25.90
|
26.60
|
25.90
|
25.90
|
25.96
|
12.88
|
1,274,940
|
|
|
10/19/2018
|
+1.10 / +4.12%
|
26.00
|
27.85
|
25.90
|
27.80
|
27.17
|
13.83
|
976,700
|
|
|
10/18/2018
|
+0.60 / +2.30%
|
25.90
|
27.30
|
25.10
|
26.70
|
26.49
|
13.28
|
1,067,810
|
|
|
10/17/2018
|
-0.10 / -0.38%
|
26.75
|
27.20
|
26.10
|
26.10
|
26.63
|
12.98
|
795,350
|
|
|
10/16/2018
|
+1.00 / +3.97%
|
25.45
|
26.20
|
25.20
|
26.20
|
25.63
|
13.03
|
478,190
|
|
|
10/15/2018
|
-1.60 / -5.97%
|
26.30
|
26.40
|
25.10
|
25.20
|
25.78
|
12.53
|
1,109,480
|
|
|
10/12/2018
|
+0.95 / +3.68%
|
25.85
|
27.30
|
25.50
|
26.80
|
26.25
|
13.33
|
938,970
|
|
|
10/11/2018
|
-1.90 / -6.85%
|
26.50
|
26.90
|
25.85
|
25.85
|
26.01
|
12.86
|
3,088,490
|
|
|
10/10/2018
|
-2.05 / -6.88%
|
30.10
|
30.55
|
27.75
|
27.75
|
29.11
|
13.80
|
1,797,560
|
|
|
10/9/2018
|
+0.30 / +1.02%
|
29.85
|
30.15
|
29.65
|
29.80
|
29.86
|
14.82
|
404,250
|
|
|
10/8/2018
|
-0.65 / -2.16%
|
29.80
|
30.00
|
29.20
|
29.50
|
29.57
|
14.67
|
499,560
|
|
|
10/5/2018
|
+0.15 / +0.50%
|
30.25
|
31.00
|
29.85
|
30.15
|
30.58
|
15.00
|
1,020,010
|
|
|
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
|
|
|