|
Closing price on 3/11/2020
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
15.40 |
| Volume |
692,040 |
| Split-adjusted Price |
8.61 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
-1.05 / -6.34%
|
16.80
|
16.90
|
15.40
|
15.50
|
15.79
|
8.61
|
692,040
|
|
|
3/10/2020
|
-0.20 / -1.19%
|
16.10
|
17.00
|
15.90
|
16.55
|
16.35
|
9.20
|
554,030
|
|
|
3/9/2020
|
-1.25 / -6.94%
|
16.80
|
17.20
|
16.75
|
16.75
|
16.77
|
9.31
|
762,630
|
|
|
3/6/2020
|
-0.10 / -0.55%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.87
|
10.00
|
176,840
|
|
|
3/5/2020
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.05
|
18.10
|
18.22
|
10.06
|
303,950
|
|
|
3/4/2020
|
+0.40 / +2.26%
|
17.50
|
18.20
|
17.40
|
18.10
|
17.97
|
10.06
|
326,740
|
|
|
3/3/2020
|
+0.10 / +0.57%
|
18.20
|
18.30
|
17.70
|
17.70
|
17.97
|
9.84
|
331,690
|
|
|
3/2/2020
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.40
|
17.60
|
17.62
|
9.78
|
200,560
|
|
|
2/28/2020
|
-0.85 / -4.56%
|
17.70
|
18.40
|
17.50
|
17.80
|
17.73
|
9.89
|
575,010
|
|
|
2/27/2020
|
+0.40 / +2.19%
|
18.90
|
18.90
|
18.20
|
18.65
|
18.46
|
10.36
|
231,470
|
|
|
2/26/2020
|
-1.10 / -5.68%
|
18.25
|
18.95
|
18.25
|
18.25
|
18.53
|
10.14
|
324,950
|
|
|
2/25/2020
|
+0.45 / +2.38%
|
18.40
|
19.35
|
18.40
|
19.35
|
18.72
|
10.48
|
554,870
|
|
|
2/24/2020
|
-1.40 / -6.90%
|
19.80
|
19.80
|
18.90
|
18.90
|
19.06
|
10.23
|
1,168,410
|
|
|
2/21/2020
|
-0.25 / -1.22%
|
20.35
|
20.75
|
20.25
|
20.30
|
20.46
|
10.99
|
484,700
|
|
|
2/20/2020
|
+0.35 / +1.73%
|
20.70
|
20.70
|
20.25
|
20.55
|
20.44
|
11.13
|
431,100
|
|
|
2/19/2020
|
-0.35 / -1.70%
|
20.40
|
20.50
|
20.10
|
20.20
|
20.34
|
10.94
|
234,090
|
|
|
2/18/2020
|
+0.35 / +1.73%
|
20.20
|
20.90
|
19.90
|
20.55
|
20.38
|
11.13
|
603,320
|
|
|
2/17/2020
|
-0.65 / -3.12%
|
20.65
|
20.70
|
20.10
|
20.20
|
20.41
|
10.94
|
853,290
|
|
|
2/14/2020
|
-0.45 / -2.11%
|
21.10
|
21.20
|
20.75
|
20.85
|
20.96
|
11.29
|
449,890
|
|
|
2/13/2020
|
+0.30 / +1.43%
|
21.70
|
21.90
|
20.95
|
21.30
|
21.52
|
11.53
|
1,072,140
|
|
|
2/12/2020
|
+1.35 / +6.87%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.61
|
11.37
|
1,308,060
|
|
|
2/11/2020
|
+0.40 / +2.08%
|
19.50
|
19.70
|
19.25
|
19.65
|
19.46
|
10.64
|
497,170
|
|
|
2/10/2020
|
-0.35 / -1.79%
|
19.25
|
19.60
|
18.90
|
19.25
|
19.26
|
10.42
|
228,950
|
|
|
2/7/2020
|
-0.15 / -0.76%
|
19.80
|
19.90
|
19.45
|
19.60
|
19.57
|
10.61
|
557,060
|
|
|
2/6/2020
|
+0.95 / +5.05%
|
19.20
|
19.80
|
19.00
|
19.75
|
19.50
|
10.69
|
705,970
|
|
|
2/5/2020
|
+0.15 / +0.80%
|
18.95
|
19.20
|
18.70
|
18.80
|
18.98
|
10.18
|
491,210
|
|
|
2/4/2020
|
-1.35 / -6.75%
|
20.00
|
20.00
|
18.60
|
18.65
|
19.00
|
10.10
|
912,900
|
|
|
2/3/2020
|
-0.65 / -3.15%
|
19.30
|
20.65
|
19.25
|
20.00
|
19.52
|
10.83
|
817,540
|
|
|
1/31/2020
|
-1.55 / -6.98%
|
22.10
|
22.40
|
20.65
|
20.65
|
21.58
|
11.18
|
652,680
|
|
|
1/30/2020
|
+0.10 / +0.45%
|
22.00
|
23.10
|
21.50
|
22.20
|
22.32
|
12.02
|
862,500
|
|
|