|
Closing price on 2/17/2021
|
|
| Open |
79.70 |
| High |
79.70 |
| Low |
75.00 |
| Volume |
65,400 |
| Split-adjusted Price |
38.31 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.20 / +0.26%
|
79.70
|
79.70
|
75.00
|
77.80
|
77.65
|
38.31
|
65,400
|
|
|
2/9/2021
|
+3.10 / +4.16%
|
71.00
|
77.60
|
70.60
|
77.60
|
74.85
|
38.21
|
381,600
|
|
|
2/8/2021
|
-1.40 / -1.84%
|
76.90
|
76.90
|
70.60
|
74.50
|
72.25
|
36.68
|
231,700
|
|
|
2/5/2021
|
-0.10 / -0.13%
|
74.00
|
76.00
|
73.00
|
75.90
|
74.78
|
37.37
|
173,100
|
|
|
2/4/2021
|
-2.00 / -2.56%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.66
|
37.42
|
153,200
|
|
|
2/3/2021
|
+1.50 / +1.96%
|
77.50
|
79.10
|
72.10
|
78.00
|
75.53
|
38.41
|
594,800
|
|
|
2/2/2021
|
+0.20 / +0.26%
|
71.00
|
78.00
|
71.00
|
76.50
|
72.61
|
37.67
|
1,134,600
|
|
|
2/1/2021
|
-5.70 / -6.95%
|
76.40
|
82.00
|
76.30
|
76.30
|
76.97
|
37.57
|
320,200
|
|
|
1/29/2021
|
+2.90 / +3.67%
|
73.60
|
82.00
|
73.60
|
82.00
|
76.46
|
40.37
|
478,500
|
|
|
1/28/2021
|
-5.90 / -6.94%
|
79.10
|
80.00
|
79.10
|
79.10
|
79.10
|
38.95
|
828,800
|
|
|
1/27/2021
|
-0.50 / -0.58%
|
82.50
|
85.00
|
81.80
|
85.00
|
82.34
|
41.85
|
354,300
|
|
|
1/26/2021
|
+1.50 / +1.79%
|
82.20
|
85.50
|
80.80
|
85.50
|
82.85
|
42.10
|
254,100
|
|
|
1/25/2021
|
+3.10 / +3.83%
|
84.00
|
84.00
|
77.50
|
84.00
|
80.58
|
41.36
|
414,200
|
|
|
1/22/2021
|
+3.90 / +5.06%
|
77.00
|
81.60
|
77.00
|
80.90
|
79.89
|
39.83
|
636,900
|
|
|
1/21/2021
|
+5.00 / +6.94%
|
72.00
|
77.00
|
71.50
|
77.00
|
75.16
|
37.91
|
348,700
|
|
|
1/20/2021
|
+2.30 / +3.30%
|
69.70
|
72.00
|
67.70
|
72.00
|
69.57
|
35.45
|
378,300
|
|
|
1/19/2021
|
+1.80 / +2.65%
|
66.60
|
69.70
|
64.50
|
69.70
|
67.07
|
34.32
|
335,600
|
|
|
1/18/2021
|
+2.80 / +4.30%
|
64.90
|
69.00
|
64.20
|
67.90
|
66.94
|
33.43
|
344,700
|
|
|
1/15/2021
|
+4.20 / +6.90%
|
61.10
|
65.10
|
60.30
|
65.10
|
62.63
|
32.05
|
489,900
|
|
|
1/14/2021
|
+0.20 / +0.33%
|
60.40
|
61.00
|
59.30
|
60.90
|
60.05
|
29.99
|
351,500
|
|
|
1/13/2021
|
+0.70 / +1.17%
|
60.00
|
60.70
|
58.50
|
60.70
|
60.70
|
29.89
|
488,100
|
|
|
1/12/2021
|
+1.00 / +1.69%
|
56.70
|
60.00
|
56.70
|
60.00
|
58.48
|
29.54
|
268,000
|
|
|
1/11/2021
|
+1.50 / +2.61%
|
58.00
|
59.00
|
55.70
|
59.00
|
57.38
|
29.05
|
353,500
|
|
|
1/8/2021
|
+3.00 / +5.45%
|
54.10
|
58.00
|
53.80
|
58.00
|
55.80
|
28.31
|
1,231,200
|
|
|
1/7/2021
|
+0.50 / +0.92%
|
54.50
|
55.00
|
52.90
|
55.00
|
53.80
|
26.85
|
868,300
|
|
|
1/6/2021
|
+0.60 / +1.11%
|
53.50
|
54.50
|
53.00
|
54.50
|
53.55
|
26.60
|
595,400
|
|
|
1/5/2021
|
+1.60 / +3.06%
|
52.00
|
54.00
|
51.30
|
53.90
|
52.87
|
26.31
|
657,500
|
|
|
1/4/2021
|
+0.30 / +0.58%
|
52.40
|
53.20
|
51.70
|
52.30
|
52.15
|
25.53
|
620,200
|
|
|
12/31/2020
|
-1.90 / -3.53%
|
52.90
|
53.80
|
52.00
|
52.00
|
53.11
|
25.38
|
463,700
|
|
|
12/30/2020
|
+0.10 / +0.19%
|
52.50
|
54.00
|
52.50
|
53.90
|
52.66
|
26.31
|
556,420
|
|
|