|
Closing price on 12/7/2018
|
|
| Open |
24.05 |
| High |
24.40 |
| Low |
24.05 |
| Volume |
399,820 |
| Split-adjusted Price |
11.99 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
+0.05 / +0.21%
|
24.05
|
24.40
|
24.05
|
24.10
|
24.23
|
11.99
|
399,820
|
|
|
12/6/2018
|
-0.55 / -2.24%
|
24.50
|
24.60
|
23.80
|
24.05
|
24.07
|
11.96
|
698,590
|
|
|
12/5/2018
|
+0.30 / +1.23%
|
24.00
|
25.00
|
24.00
|
24.60
|
24.64
|
12.24
|
578,830
|
|
|
12/4/2018
|
+0.80 / +3.40%
|
23.50
|
24.40
|
23.50
|
24.30
|
24.14
|
12.09
|
502,310
|
|
|
12/3/2018
|
+0.40 / +1.73%
|
23.50
|
23.85
|
23.40
|
23.50
|
23.62
|
11.69
|
663,170
|
|
|
11/30/2018
|
-0.90 / -3.75%
|
23.95
|
24.00
|
23.10
|
23.10
|
23.44
|
11.49
|
752,650
|
|
|
11/29/2018
|
-0.20 / -0.83%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.18
|
11.94
|
446,610
|
|
|
11/28/2018
|
-0.50 / -2.02%
|
24.80
|
24.85
|
23.95
|
24.20
|
24.23
|
12.04
|
572,990
|
|
|
11/27/2018
|
-0.40 / -1.59%
|
25.10
|
25.50
|
23.50
|
24.70
|
24.68
|
12.29
|
667,560
|
|
|
11/26/2018
|
+0.20 / +0.80%
|
25.15
|
25.60
|
24.95
|
25.10
|
25.21
|
12.48
|
472,310
|
|
|
11/23/2018
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.90
|
24.90
|
25.07
|
12.39
|
323,850
|
|
|
11/22/2018
|
-0.20 / -0.79%
|
25.60
|
25.90
|
25.00
|
25.00
|
25.47
|
12.44
|
439,780
|
|
|
11/21/2018
|
+0.40 / +1.61%
|
24.60
|
25.60
|
24.40
|
25.20
|
25.08
|
12.53
|
449,920
|
|
|
11/20/2018
|
+0.05 / +0.20%
|
24.70
|
25.25
|
24.70
|
24.80
|
24.90
|
12.34
|
562,790
|
|
|
11/19/2018
|
-0.25 / -1.00%
|
25.00
|
25.40
|
24.60
|
24.75
|
25.00
|
12.31
|
655,190
|
|
|
11/16/2018
|
-0.90 / -3.47%
|
25.90
|
26.45
|
25.00
|
25.00
|
25.92
|
12.44
|
1,026,680
|
|
|
11/15/2018
|
-0.20 / -0.77%
|
26.00
|
26.50
|
25.70
|
25.90
|
26.02
|
12.88
|
648,160
|
|
|
11/14/2018
|
-0.40 / -1.51%
|
26.70
|
27.20
|
25.50
|
26.10
|
26.45
|
12.98
|
1,008,540
|
|
|
11/13/2018
|
+1.00 / +3.92%
|
25.00
|
26.90
|
24.90
|
26.50
|
26.25
|
13.18
|
1,837,120
|
|
|
11/12/2018
|
+0.70 / +2.82%
|
24.70
|
25.50
|
24.40
|
25.50
|
25.18
|
12.68
|
613,430
|
|
|
11/9/2018
|
-0.40 / -1.59%
|
25.10
|
25.40
|
24.60
|
24.80
|
24.97
|
12.34
|
542,060
|
|
|
11/8/2018
|
+0.05 / +0.20%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.47
|
12.53
|
512,110
|
|
|
11/7/2018
|
+0.65 / +2.65%
|
24.65
|
25.25
|
24.50
|
25.15
|
24.95
|
12.51
|
550,840
|
|
|
11/6/2018
|
-1.10 / -4.30%
|
25.85
|
25.90
|
24.50
|
24.50
|
25.13
|
12.19
|
974,790
|
|
|
11/5/2018
|
+0.70 / +2.81%
|
24.80
|
25.70
|
24.70
|
25.60
|
25.25
|
12.73
|
903,440
|
|
|
11/2/2018
|
+1.30 / +5.51%
|
24.00
|
25.00
|
24.00
|
24.90
|
24.67
|
12.39
|
689,840
|
|
|
11/1/2018
|
+0.30 / +1.29%
|
23.60
|
24.35
|
23.55
|
23.60
|
23.95
|
11.74
|
815,330
|
|
|
10/31/2018
|
+1.50 / +6.88%
|
22.50
|
23.30
|
22.20
|
23.30
|
22.66
|
11.59
|
807,570
|
|
|
10/30/2018
|
-0.25 / -1.13%
|
22.00
|
22.55
|
21.60
|
21.80
|
22.22
|
10.84
|
491,130
|
|
|
10/29/2018
|
-0.45 / -2.00%
|
22.10
|
22.50
|
21.70
|
22.05
|
22.21
|
10.97
|
754,010
|
|
|