Closing price on 11/24/2021
|
|
Open |
82.00 |
High |
82.00 |
Low |
80.00 |
Volume |
473,700 |
Split-adjusted Price |
56.01 |
|
|
TCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
-0.90 / -1.10%
|
82.00
|
82.00
|
80.00
|
81.20
|
80.70
|
56.01
|
473,700
|
|
11/23/2021
|
0.00 / 0.00%
|
82.00
|
82.40
|
79.00
|
82.10
|
80.65
|
56.63
|
1,166,900
|
|
11/22/2021
|
+0.40 / +0.49%
|
82.00
|
82.50
|
79.00
|
82.10
|
80.94
|
56.63
|
1,458,700
|
|
11/19/2021
|
+1.80 / +2.25%
|
78.40
|
82.90
|
77.50
|
81.70
|
80.43
|
56.35
|
1,674,400
|
|
11/18/2021
|
-0.50 / -0.62%
|
80.30
|
80.70
|
78.00
|
79.90
|
79.50
|
55.11
|
908,200
|
|
11/17/2021
|
+4.20 / +5.51%
|
76.00
|
80.90
|
75.20
|
80.40
|
79.01
|
55.46
|
2,153,500
|
|
11/16/2021
|
-1.00 / -1.30%
|
76.20
|
77.20
|
74.90
|
76.20
|
75.96
|
52.56
|
709,400
|
|
11/15/2021
|
-0.80 / -1.03%
|
78.50
|
78.50
|
76.00
|
77.20
|
76.80
|
53.25
|
741,500
|
|
11/12/2021
|
+0.10 / +0.13%
|
76.30
|
78.50
|
76.00
|
78.00
|
77.21
|
53.80
|
1,350,100
|
|
11/11/2021
|
-0.10 / -0.13%
|
79.30
|
79.30
|
76.00
|
77.90
|
77.54
|
53.73
|
1,374,800
|
|
11/10/2021
|
-0.30 / -0.38%
|
77.10
|
78.90
|
77.10
|
78.00
|
77.79
|
53.80
|
607,200
|
|
11/9/2021
|
-0.70 / -0.89%
|
77.80
|
79.00
|
77.60
|
78.30
|
78.13
|
54.01
|
664,100
|
|
11/8/2021
|
-1.20 / -1.50%
|
80.00
|
80.00
|
77.80
|
79.00
|
78.88
|
54.49
|
929,700
|
|
11/5/2021
|
+5.20 / +6.93%
|
74.10
|
80.20
|
73.90
|
80.20
|
76.85
|
55.32
|
2,010,400
|
|
11/4/2021
|
-2.00 / -2.60%
|
74.20
|
76.70
|
73.50
|
75.00
|
74.77
|
51.73
|
1,357,500
|
|
11/3/2021
|
-0.80 / -1.03%
|
77.70
|
77.80
|
73.50
|
77.00
|
76.16
|
53.11
|
1,211,000
|
|
11/2/2021
|
-0.20 / -0.26%
|
77.50
|
78.90
|
75.50
|
77.80
|
77.41
|
53.66
|
1,324,400
|
|
11/1/2021
|
+0.40 / +0.52%
|
77.60
|
79.80
|
76.70
|
78.00
|
77.89
|
53.80
|
1,449,100
|
|
10/29/2021
|
+1.40 / +1.84%
|
76.00
|
78.00
|
75.50
|
77.60
|
76.84
|
53.53
|
2,052,500
|
|
10/28/2021
|
-0.10 / -0.13%
|
77.00
|
77.00
|
74.90
|
76.20
|
75.53
|
52.56
|
1,448,600
|
|
10/27/2021
|
+1.30 / +1.73%
|
74.00
|
76.30
|
74.00
|
76.30
|
74.97
|
52.63
|
1,599,800
|
|
10/26/2021
|
-0.50 / -0.66%
|
75.00
|
76.00
|
73.50
|
75.00
|
74.77
|
51.73
|
1,126,500
|
|
10/25/2021
|
+0.50 / +0.67%
|
74.00
|
76.30
|
73.50
|
75.50
|
75.21
|
52.08
|
1,173,300
|
|
10/22/2021
|
-0.60 / -0.79%
|
75.00
|
75.80
|
73.00
|
75.00
|
74.42
|
51.73
|
1,389,200
|
|
10/21/2021
|
+4.60 / +6.48%
|
71.00
|
75.70
|
70.50
|
75.60
|
72.74
|
52.15
|
1,566,100
|
|
10/20/2021
|
-0.50 / -0.70%
|
70.30
|
71.50
|
70.00
|
71.00
|
70.69
|
48.97
|
967,700
|
|
10/19/2021
|
-0.60 / -0.83%
|
71.00
|
72.40
|
70.10
|
71.50
|
71.07
|
49.32
|
866,400
|
|
10/18/2021
|
+0.80 / +1.12%
|
72.00
|
74.00
|
70.10
|
72.10
|
72.57
|
49.73
|
1,271,500
|
|
10/15/2021
|
+4.60 / +6.90%
|
66.70
|
71.30
|
66.50
|
71.30
|
69.95
|
49.18
|
1,772,800
|
|
10/14/2021
|
+3.70 / +5.87%
|
62.30
|
66.70
|
62.20
|
66.70
|
64.34
|
46.01
|
1,226,000
|
|
|
|