Closing price on 11/29/2023
|
|
Open |
41.30 |
High |
41.40 |
Low |
40.85 |
Volume |
701,000 |
Split-adjusted Price |
37.55 |
|
|
TCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2023
|
0.00 / 0.00%
|
41.30
|
41.40
|
40.85
|
41.30
|
41.29
|
37.55
|
701,000
|
|
11/28/2023
|
-0.20 / -0.48%
|
41.50
|
41.50
|
40.70
|
41.30
|
41.01
|
37.55
|
437,300
|
|
11/27/2023
|
+0.10 / +0.24%
|
41.40
|
41.70
|
41.00
|
41.50
|
41.33
|
37.73
|
560,300
|
|
11/24/2023
|
-0.15 / -0.36%
|
41.55
|
41.60
|
40.65
|
41.40
|
41.22
|
37.64
|
535,600
|
|
11/23/2023
|
-0.40 / -0.95%
|
42.00
|
42.05
|
41.55
|
41.55
|
41.81
|
37.77
|
544,600
|
|
11/22/2023
|
-0.05 / -0.12%
|
41.60
|
42.15
|
41.45
|
41.95
|
41.83
|
38.14
|
758,800
|
|
11/21/2023
|
-0.15 / -0.36%
|
41.55
|
42.10
|
41.55
|
42.00
|
41.79
|
38.18
|
932,200
|
|
11/20/2023
|
-0.15 / -0.35%
|
41.60
|
42.15
|
41.20
|
42.15
|
41.71
|
38.32
|
634,400
|
|
11/17/2023
|
-0.15 / -0.35%
|
42.45
|
42.45
|
41.50
|
42.30
|
41.95
|
38.45
|
917,800
|
|
11/16/2023
|
+0.15 / +0.35%
|
42.25
|
42.50
|
41.80
|
42.45
|
42.27
|
38.59
|
851,300
|
|
11/15/2023
|
+0.30 / +0.71%
|
42.30
|
42.40
|
42.00
|
42.30
|
42.21
|
38.45
|
1,890,300
|
|
11/14/2023
|
0.00 / 0.00%
|
42.00
|
42.10
|
41.65
|
42.00
|
41.91
|
38.18
|
974,300
|
|
11/13/2023
|
-0.15 / -0.36%
|
42.15
|
42.20
|
41.80
|
42.00
|
41.97
|
38.18
|
1,769,700
|
|
11/10/2023
|
-0.20 / -0.47%
|
42.15
|
42.20
|
41.60
|
42.15
|
41.96
|
38.32
|
1,084,500
|
|
11/9/2023
|
+0.40 / +0.95%
|
41.95
|
42.40
|
41.70
|
42.35
|
41.92
|
38.50
|
1,888,100
|
|
11/8/2023
|
+0.25 / +0.60%
|
41.15
|
42.00
|
41.05
|
41.95
|
41.44
|
38.14
|
755,400
|
|
11/7/2023
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.15
|
41.70
|
41.45
|
37.91
|
689,300
|
|
11/6/2023
|
-0.05 / -0.12%
|
41.75
|
41.85
|
41.40
|
41.70
|
41.67
|
37.91
|
758,500
|
|
11/3/2023
|
+0.05 / +0.12%
|
41.70
|
41.95
|
41.30
|
41.75
|
41.73
|
37.95
|
1,436,000
|
|
11/2/2023
|
+0.75 / +1.83%
|
41.30
|
41.95
|
40.50
|
41.70
|
41.12
|
37.91
|
764,600
|
|
11/1/2023
|
+0.65 / +1.61%
|
40.30
|
40.95
|
37.50
|
40.95
|
40.05
|
37.23
|
844,200
|
|
10/31/2023
|
-0.40 / -0.98%
|
40.70
|
40.70
|
39.85
|
40.30
|
40.34
|
36.64
|
511,200
|
|
10/30/2023
|
-0.10 / -0.25%
|
40.75
|
40.90
|
40.00
|
40.70
|
40.51
|
37.00
|
701,900
|
|
10/27/2023
|
0.00 / 0.00%
|
40.65
|
40.85
|
40.00
|
40.80
|
40.62
|
37.09
|
470,500
|
|
10/26/2023
|
-1.00 / -2.39%
|
41.40
|
41.60
|
39.50
|
40.80
|
40.55
|
37.09
|
832,800
|
|
10/25/2023
|
-0.20 / -0.48%
|
42.10
|
42.35
|
41.20
|
41.80
|
41.83
|
38.00
|
574,200
|
|
10/24/2023
|
+0.60 / +1.45%
|
41.70
|
42.70
|
41.60
|
42.00
|
42.13
|
38.18
|
481,400
|
|
10/23/2023
|
-0.20 / -0.43%
|
46.60
|
46.90
|
45.80
|
46.80
|
46.55
|
37.65
|
385,500
|
|
10/20/2023
|
+0.15 / +0.32%
|
46.80
|
47.00
|
45.50
|
47.00
|
46.57
|
37.81
|
500,000
|
|
10/19/2023
|
-0.05 / -0.11%
|
46.15
|
46.85
|
45.40
|
46.85
|
46.35
|
37.69
|
316,200
|
|
|