|
Closing price on 12/24/2019
|
|
| Open |
19.30 |
| High |
19.35 |
| Low |
19.00 |
| Volume |
165,450 |
| Split-adjusted Price |
10.39 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2019
|
-0.10 / -0.52%
|
19.30
|
19.35
|
19.00
|
19.20
|
19.19
|
10.39
|
165,450
|
|
|
12/23/2019
|
-0.25 / -1.28%
|
19.70
|
19.80
|
19.30
|
19.30
|
19.56
|
10.45
|
139,670
|
|
|
12/20/2019
|
+0.15 / +0.77%
|
19.60
|
19.60
|
19.40
|
19.55
|
19.50
|
10.58
|
144,080
|
|
|
12/19/2019
|
+0.05 / +0.26%
|
19.35
|
19.65
|
19.35
|
19.40
|
19.47
|
10.50
|
109,480
|
|
|
12/18/2019
|
-0.30 / -1.53%
|
19.65
|
19.70
|
19.10
|
19.35
|
19.40
|
10.48
|
195,560
|
|
|
12/17/2019
|
-0.25 / -1.26%
|
19.70
|
19.90
|
19.65
|
19.65
|
19.77
|
10.64
|
195,280
|
|
|
12/16/2019
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.60
|
19.90
|
19.84
|
10.77
|
179,400
|
|
|
12/13/2019
|
+0.10 / +0.50%
|
19.85
|
20.20
|
19.85
|
19.95
|
20.06
|
10.80
|
475,430
|
|
|
12/12/2019
|
+0.75 / +3.93%
|
19.40
|
19.85
|
19.40
|
19.85
|
19.66
|
10.75
|
376,230
|
|
|
12/11/2019
|
+0.10 / +0.53%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.10
|
10.34
|
197,610
|
|
|
12/10/2019
|
-0.20 / -1.04%
|
19.00
|
19.35
|
18.90
|
19.00
|
19.00
|
10.29
|
202,950
|
|
|
12/9/2019
|
-0.25 / -1.29%
|
19.45
|
19.50
|
19.10
|
19.20
|
19.29
|
10.39
|
343,200
|
|
|
12/6/2019
|
-0.25 / -1.27%
|
19.70
|
19.75
|
19.45
|
19.45
|
19.59
|
10.53
|
130,400
|
|
|
12/5/2019
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.40
|
19.70
|
19.56
|
10.67
|
250,580
|
|
|
12/4/2019
|
+0.25 / +1.30%
|
19.15
|
19.65
|
19.15
|
19.50
|
19.28
|
10.56
|
233,300
|
|
|
12/3/2019
|
-0.20 / -1.03%
|
19.35
|
19.50
|
19.00
|
19.25
|
19.33
|
10.42
|
277,580
|
|
|
12/2/2019
|
-0.50 / -2.51%
|
19.95
|
20.05
|
19.45
|
19.45
|
19.77
|
10.53
|
305,420
|
|
|
11/29/2019
|
-0.15 / -0.75%
|
20.15
|
20.15
|
19.80
|
19.95
|
19.96
|
10.80
|
124,470
|
|
|
11/28/2019
|
+0.35 / +1.77%
|
19.65
|
20.25
|
19.35
|
20.10
|
19.85
|
10.88
|
429,320
|
|
|
11/27/2019
|
0.00 / 0.00%
|
19.65
|
19.95
|
19.60
|
19.75
|
19.71
|
10.69
|
129,740
|
|
|
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
|
|
|