|
Closing price on 12/1/2020
|
|
| Open |
35.50 |
| High |
37.00 |
| Low |
34.85 |
| Volume |
1,180,180 |
| Split-adjusted Price |
21.94 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+1.40 / +3.94%
|
35.50
|
37.00
|
34.85
|
36.90
|
36.33
|
21.94
|
1,180,180
|
|
|
11/30/2020
|
-0.35 / -0.98%
|
36.00
|
36.15
|
35.20
|
35.50
|
35.65
|
21.11
|
577,700
|
|
|
11/27/2020
|
+0.05 / +0.14%
|
35.80
|
35.85
|
34.05
|
35.85
|
34.96
|
21.32
|
1,792,187
|
|
|
11/26/2020
|
+0.30 / +0.85%
|
35.85
|
36.00
|
34.80
|
35.80
|
35.42
|
21.29
|
655,600
|
|
|
11/25/2020
|
+0.45 / +1.28%
|
35.05
|
35.50
|
34.70
|
35.50
|
35.09
|
21.11
|
594,860
|
|
|
11/24/2020
|
+0.55 / +1.59%
|
34.45
|
35.30
|
34.00
|
35.05
|
34.77
|
20.84
|
1,353,820
|
|
|
11/23/2020
|
+1.70 / +5.18%
|
32.80
|
34.50
|
32.20
|
34.50
|
33.42
|
20.51
|
1,033,220
|
|
|
11/20/2020
|
+2.05 / +6.67%
|
30.70
|
32.80
|
30.40
|
32.80
|
31.76
|
19.50
|
1,374,900
|
|
|
11/19/2020
|
-0.05 / -0.16%
|
30.80
|
30.80
|
30.10
|
30.75
|
30.47
|
18.29
|
708,050
|
|
|
11/18/2020
|
+0.40 / +1.32%
|
30.10
|
30.80
|
29.85
|
30.80
|
30.29
|
18.31
|
830,980
|
|
|
11/17/2020
|
+1.90 / +6.67%
|
28.40
|
30.40
|
27.90
|
30.40
|
29.30
|
18.08
|
1,645,570
|
|
|
11/16/2020
|
-0.20 / -0.70%
|
28.70
|
28.70
|
27.95
|
28.50
|
28.29
|
16.95
|
853,490
|
|
|
11/13/2020
|
+0.30 / +1.06%
|
28.35
|
28.70
|
28.05
|
28.70
|
28.49
|
17.07
|
989,450
|
|
|
11/12/2020
|
0.00 / 0.00%
|
28.50
|
28.85
|
27.90
|
28.40
|
28.22
|
16.89
|
883,130
|
|
|
11/11/2020
|
+0.80 / +2.90%
|
27.30
|
28.50
|
27.20
|
28.40
|
27.71
|
16.89
|
1,116,840
|
|
|
11/10/2020
|
-0.40 / -1.43%
|
28.20
|
28.40
|
27.30
|
27.60
|
27.74
|
16.41
|
454,240
|
|
|
11/9/2020
|
+1.60 / +6.06%
|
26.40
|
28.20
|
26.40
|
28.00
|
27.27
|
16.65
|
1,375,770
|
|
|
11/6/2020
|
+1.70 / +6.88%
|
24.70
|
26.40
|
24.70
|
26.40
|
25.67
|
15.70
|
1,939,750
|
|
|
11/5/2020
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.65
|
24.70
|
24.87
|
14.69
|
306,540
|
|
|
11/4/2020
|
+0.15 / +0.60%
|
24.85
|
25.10
|
24.50
|
25.00
|
24.90
|
14.87
|
482,700
|
|
|
11/3/2020
|
+0.55 / +2.26%
|
24.20
|
24.90
|
24.05
|
24.85
|
24.71
|
14.78
|
828,260
|
|
|
11/2/2020
|
+0.50 / +2.10%
|
23.80
|
24.45
|
23.70
|
24.30
|
23.99
|
14.45
|
452,820
|
|
|
10/30/2020
|
+0.70 / +3.03%
|
23.45
|
23.80
|
23.00
|
23.80
|
23.36
|
14.15
|
300,640
|
|
|
10/29/2020
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.75
|
23.10
|
22.97
|
13.74
|
390,890
|
|
|
10/28/2020
|
-0.90 / -3.75%
|
23.70
|
23.90
|
22.75
|
23.10
|
23.26
|
13.74
|
761,340
|
|
|
10/27/2020
|
-0.65 / -2.64%
|
24.65
|
24.65
|
23.55
|
24.00
|
24.01
|
14.27
|
904,020
|
|
|
10/26/2020
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.00
|
24.65
|
24.66
|
14.66
|
1,027,880
|
|
|
10/23/2020
|
-0.20 / -0.80%
|
25.15
|
25.65
|
24.80
|
24.95
|
25.10
|
14.84
|
897,490
|
|
|
10/22/2020
|
-0.15 / -0.59%
|
23.80
|
25.15
|
23.60
|
25.15
|
24.99
|
14.96
|
505,360
|
|
|
10/21/2020
|
+0.25 / +1.00%
|
25.30
|
25.40
|
24.80
|
25.30
|
25.17
|
15.04
|
1,110,470
|
|
|