|
Closing price on 12/16/2022
|
|
| Open |
53.20 |
| High |
55.20 |
| Low |
53.00 |
| Volume |
848,800 |
| Split-adjusted Price |
38.47 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
-0.40 / -0.74%
|
53.20
|
55.20
|
53.00
|
54.00
|
54.28
|
38.47
|
848,800
|
|
|
12/15/2022
|
-0.30 / -0.55%
|
54.70
|
54.80
|
53.30
|
54.40
|
54.20
|
38.75
|
631,200
|
|
|
12/14/2022
|
-0.30 / -0.55%
|
56.40
|
56.40
|
53.50
|
54.70
|
54.74
|
38.97
|
671,400
|
|
|
12/13/2022
|
+2.00 / +3.77%
|
53.00
|
55.00
|
52.40
|
55.00
|
53.26
|
39.18
|
823,400
|
|
|
12/12/2022
|
0.00 / 0.00%
|
54.20
|
55.80
|
51.50
|
53.00
|
53.88
|
37.76
|
1,372,700
|
|
|
12/9/2022
|
+3.45 / +6.96%
|
49.70
|
53.00
|
49.70
|
53.00
|
52.15
|
37.76
|
1,326,200
|
|
|
12/8/2022
|
+3.20 / +6.90%
|
46.00
|
49.55
|
46.00
|
49.55
|
48.37
|
35.30
|
1,699,100
|
|
|
12/7/2022
|
-0.05 / -0.11%
|
46.30
|
46.50
|
45.70
|
46.35
|
46.25
|
33.02
|
316,200
|
|
|
12/6/2022
|
-0.05 / -0.11%
|
46.45
|
46.50
|
45.80
|
46.40
|
46.29
|
33.05
|
442,900
|
|
|
12/5/2022
|
0.00 / 0.00%
|
46.45
|
47.00
|
45.65
|
46.45
|
46.40
|
33.09
|
338,000
|
|
|
12/2/2022
|
-0.05 / -0.11%
|
46.35
|
46.60
|
45.65
|
46.45
|
46.32
|
33.09
|
457,800
|
|
|
12/1/2022
|
0.00 / 0.00%
|
46.50
|
47.50
|
46.00
|
46.50
|
46.75
|
33.13
|
492,100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
46.70
|
46.70
|
45.80
|
46.50
|
46.41
|
33.13
|
717,000
|
|
|
11/29/2022
|
0.00 / 0.00%
|
46.00
|
47.10
|
45.50
|
46.50
|
46.36
|
33.13
|
611,200
|
|
|
11/28/2022
|
+1.20 / +2.65%
|
45.30
|
47.50
|
45.00
|
46.50
|
46.10
|
33.13
|
400,100
|
|
|
11/25/2022
|
+0.45 / +1.00%
|
44.10
|
45.30
|
44.10
|
45.30
|
44.91
|
32.27
|
442,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
44.75
|
44.95
|
44.30
|
44.85
|
44.73
|
31.95
|
249,700
|
|
|
11/23/2022
|
-0.05 / -0.11%
|
44.00
|
45.40
|
44.00
|
44.85
|
44.85
|
31.95
|
474,100
|
|
|
11/22/2022
|
0.00 / 0.00%
|
45.00
|
45.60
|
44.45
|
44.90
|
44.90
|
31.99
|
652,900
|
|
|
11/21/2022
|
0.00 / 0.00%
|
44.90
|
44.95
|
44.30
|
44.90
|
44.80
|
31.99
|
408,900
|
|
|
11/18/2022
|
-0.10 / -0.22%
|
45.00
|
45.20
|
44.25
|
44.90
|
44.91
|
31.99
|
496,300
|
|
|
11/17/2022
|
+0.05 / +0.11%
|
45.45
|
45.45
|
43.00
|
45.00
|
44.85
|
32.06
|
427,500
|
|
|
11/16/2022
|
0.00 / 0.00%
|
43.00
|
45.05
|
42.55
|
44.95
|
44.48
|
32.02
|
361,200
|
|
|
11/15/2022
|
-0.60 / -1.32%
|
43.00
|
45.55
|
42.50
|
44.95
|
43.93
|
32.02
|
566,700
|
|
|
11/14/2022
|
+2.95 / +6.92%
|
42.45
|
45.55
|
40.55
|
45.55
|
44.02
|
32.45
|
356,400
|
|
|
11/11/2022
|
+0.60 / +1.43%
|
42.05
|
42.60
|
40.50
|
42.60
|
42.04
|
30.35
|
523,700
|
|
|
11/10/2022
|
-0.20 / -0.47%
|
42.20
|
42.20
|
40.70
|
42.00
|
41.66
|
29.92
|
410,600
|
|
|
11/9/2022
|
+0.70 / +1.69%
|
41.50
|
42.30
|
40.30
|
42.20
|
41.98
|
30.06
|
547,500
|
|
|
11/8/2022
|
+0.50 / +1.22%
|
38.20
|
41.75
|
38.20
|
41.50
|
41.07
|
29.56
|
273,200
|
|
|
11/7/2022
|
+0.05 / +0.12%
|
41.90
|
42.00
|
39.00
|
41.00
|
40.44
|
29.21
|
632,000
|
|
|