|
Closing price on 11/5/2019
|
|
| Open |
21.55 |
| High |
21.90 |
| Low |
21.55 |
| Volume |
474,800 |
| Split-adjusted Price |
11.86 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2019
|
+0.45 / +2.05%
|
22.00
|
22.45
|
21.75
|
22.45
|
22.06
|
12.15
|
629,420
|
|
|
10/14/2019
|
-0.25 / -1.12%
|
22.45
|
22.45
|
21.85
|
22.00
|
22.10
|
11.91
|
855,590
|
|
|
10/11/2019
|
-0.25 / -1.11%
|
22.50
|
22.75
|
21.80
|
22.25
|
22.31
|
12.05
|
720,360
|
|
|
10/10/2019
|
-1.30 / -5.46%
|
23.90
|
23.90
|
22.50
|
22.50
|
22.99
|
12.18
|
1,685,230
|
|
|
10/9/2019
|
+0.35 / +1.49%
|
23.50
|
23.95
|
23.50
|
23.80
|
23.74
|
12.88
|
581,290
|
|
|
10/8/2019
|
-0.30 / -1.26%
|
23.65
|
23.75
|
23.40
|
23.45
|
23.57
|
12.70
|
397,540
|
|
|
10/7/2019
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.60
|
23.75
|
23.80
|
12.86
|
471,190
|
|
|
10/4/2019
|
+0.95 / +4.16%
|
22.90
|
24.20
|
22.90
|
23.80
|
23.77
|
12.88
|
1,676,880
|
|
|
10/3/2019
|
+0.15 / +0.66%
|
22.50
|
22.85
|
22.30
|
22.85
|
22.65
|
12.37
|
396,950
|
|
|
10/2/2019
|
+0.25 / +1.11%
|
22.60
|
23.15
|
22.50
|
22.70
|
22.86
|
12.29
|
559,280
|
|
|
10/1/2019
|
-0.50 / -2.18%
|
22.95
|
22.95
|
22.40
|
22.45
|
22.60
|
12.15
|
957,650
|
|
|
9/30/2019
|
-0.35 / -1.50%
|
23.40
|
23.40
|
22.75
|
22.95
|
23.09
|
12.42
|
398,070
|
|
|
9/27/2019
|
-0.15 / -0.64%
|
23.55
|
23.60
|
23.20
|
23.30
|
23.35
|
12.61
|
657,940
|
|
|
9/26/2019
|
+0.55 / +2.40%
|
22.95
|
23.60
|
22.70
|
23.45
|
23.16
|
12.70
|
1,057,490
|
|
|
9/25/2019
|
-0.10 / -0.43%
|
23.15
|
23.25
|
22.80
|
22.90
|
22.94
|
12.40
|
402,290
|
|
|