|
Closing price on 11/26/2019
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.65 |
| Volume |
272,860 |
| Split-adjusted Price |
10.69 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
+0.15 / +0.77%
|
19.90
|
20.00
|
19.65
|
19.75
|
19.85
|
10.69
|
272,860
|
|
|
11/25/2019
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.66
|
10.61
|
277,940
|
|
|
11/22/2019
|
-0.40 / -2.00%
|
20.10
|
20.20
|
19.45
|
19.60
|
19.84
|
10.61
|
289,220
|
|
|
11/21/2019
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.85
|
20.00
|
19.93
|
10.83
|
130,770
|
|
|
11/20/2019
|
-0.10 / -0.50%
|
20.05
|
20.20
|
19.95
|
19.95
|
20.03
|
10.80
|
144,780
|
|
|
11/19/2019
|
+0.10 / +0.50%
|
19.95
|
20.25
|
19.95
|
20.05
|
20.11
|
10.85
|
237,790
|
|
|
11/18/2019
|
-0.55 / -2.68%
|
20.50
|
20.50
|
19.85
|
19.95
|
19.98
|
10.80
|
641,050
|
|
|
11/15/2019
|
-0.90 / -4.21%
|
21.40
|
21.45
|
20.30
|
20.50
|
20.76
|
11.10
|
771,030
|
|
|
11/14/2019
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.55
|
11.59
|
277,600
|
|
|
11/13/2019
|
-0.15 / -0.69%
|
21.85
|
21.90
|
21.60
|
21.70
|
21.77
|
11.75
|
284,680
|
|
|
11/12/2019
|
-0.05 / -0.23%
|
21.80
|
22.00
|
21.80
|
21.85
|
21.87
|
11.83
|
143,180
|
|
|
11/11/2019
|
-0.10 / -0.45%
|
22.00
|
22.15
|
21.90
|
21.90
|
22.02
|
11.86
|
117,770
|
|
|
11/8/2019
|
+0.30 / +1.38%
|
21.80
|
22.15
|
21.75
|
22.00
|
22.01
|
11.91
|
589,970
|
|
|
11/7/2019
|
-0.05 / -0.23%
|
21.75
|
21.90
|
21.60
|
21.70
|
21.71
|
11.75
|
200,000
|
|
|
11/6/2019
|
-0.15 / -0.68%
|
22.05
|
22.15
|
21.75
|
21.75
|
21.89
|
11.77
|
214,050
|
|
|
11/5/2019
|
+0.20 / +0.92%
|
21.55
|
21.90
|
21.55
|
21.90
|
21.77
|
11.86
|
474,800
|
|
|
11/4/2019
|
-0.05 / -0.23%
|
21.75
|
21.90
|
21.50
|
21.70
|
21.71
|
11.75
|
261,860
|
|
|
11/1/2019
|
+0.15 / +0.69%
|
21.75
|
21.90
|
21.50
|
21.75
|
21.71
|
11.77
|
342,430
|
|
|
10/31/2019
|
-0.10 / -0.46%
|
21.85
|
21.85
|
21.60
|
21.60
|
21.66
|
11.69
|
244,230
|
|
|
10/30/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.72
|
11.75
|
181,960
|
|
|
10/29/2019
|
-0.15 / -0.69%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.78
|
11.75
|
210,480
|
|
|
10/28/2019
|
-0.25 / -1.13%
|
22.10
|
22.20
|
21.75
|
21.85
|
21.98
|
11.83
|
350,030
|
|
|
10/25/2019
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.80
|
22.10
|
22.12
|
11.96
|
479,620
|
|
|
10/24/2019
|
+0.25 / +1.16%
|
21.70
|
21.85
|
21.45
|
21.80
|
21.64
|
11.80
|
391,900
|
|
|
10/23/2019
|
0.00 / 0.00%
|
21.70
|
21.75
|
21.50
|
21.55
|
21.58
|
11.67
|
216,110
|
|
|
10/22/2019
|
-0.25 / -1.15%
|
21.70
|
21.85
|
21.40
|
21.55
|
21.58
|
11.67
|
303,010
|
|
|
10/21/2019
|
+0.05 / +0.23%
|
21.80
|
22.20
|
21.65
|
21.80
|
21.88
|
11.80
|
344,060
|
|
|
10/18/2019
|
-0.15 / -0.68%
|
21.90
|
22.05
|
21.60
|
21.75
|
21.76
|
11.77
|
498,600
|
|
|
10/17/2019
|
-0.25 / -1.13%
|
22.20
|
22.30
|
21.90
|
21.90
|
22.07
|
11.86
|
290,380
|
|
|
10/16/2019
|
-0.30 / -1.34%
|
22.40
|
22.40
|
22.15
|
22.15
|
22.21
|
11.99
|
227,630
|
|
|