|
Closing price on 3/5/2018
|
|
| Open |
28.10 |
| High |
28.20 |
| Low |
27.20 |
| Volume |
906,210 |
| Split-adjusted Price |
12.89 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-0.60 / -2.16%
|
28.10
|
28.20
|
27.20
|
27.20
|
27.91
|
12.89
|
906,210
|
|
|
3/2/2018
|
+0.65 / +2.39%
|
26.75
|
28.20
|
26.70
|
27.80
|
27.63
|
13.17
|
912,490
|
|
|
3/1/2018
|
+0.25 / +0.93%
|
26.60
|
27.40
|
26.50
|
27.15
|
27.13
|
12.86
|
619,760
|
|
|
2/28/2018
|
+0.40 / +1.51%
|
26.05
|
27.00
|
26.00
|
26.90
|
26.64
|
12.74
|
538,650
|
|
|
2/27/2018
|
-0.05 / -0.19%
|
26.70
|
26.80
|
26.00
|
26.50
|
26.28
|
12.55
|
614,440
|
|
|
2/26/2018
|
-0.65 / -2.39%
|
27.50
|
27.50
|
26.50
|
26.55
|
27.07
|
12.58
|
501,350
|
|
|
2/23/2018
|
+0.70 / +2.64%
|
26.80
|
27.20
|
26.55
|
27.20
|
26.92
|
12.89
|
553,870
|
|
|
2/22/2018
|
+0.65 / +2.51%
|
25.90
|
27.50
|
25.80
|
26.50
|
26.60
|
12.55
|
658,760
|
|
|
2/21/2018
|
+0.25 / +0.98%
|
26.00
|
26.25
|
25.65
|
25.85
|
25.97
|
12.25
|
248,300
|
|
|
2/13/2018
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.26
|
12.13
|
259,170
|
|
|
2/12/2018
|
+1.00 / +4.08%
|
25.25
|
25.50
|
24.80
|
25.50
|
25.16
|
11.84
|
291,670
|
|
|
2/9/2018
|
+0.75 / +3.16%
|
22.80
|
24.50
|
22.80
|
24.50
|
23.49
|
11.38
|
301,180
|
|
|
2/8/2018
|
-0.25 / -1.04%
|
24.00
|
24.40
|
23.70
|
23.75
|
23.90
|
11.03
|
344,200
|
|
|
2/7/2018
|
+1.00 / +4.35%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.12
|
11.15
|
442,380
|
|
|
2/6/2018
|
-1.50 / -6.12%
|
22.90
|
24.00
|
22.80
|
23.00
|
22.93
|
10.68
|
1,345,680
|
|
|
2/5/2018
|
-1.80 / -6.84%
|
25.80
|
26.00
|
24.50
|
24.50
|
25.24
|
11.38
|
584,300
|
|
|
2/2/2018
|
+0.30 / +1.15%
|
26.10
|
26.35
|
25.80
|
26.30
|
26.06
|
12.21
|
422,490
|
|
|
2/1/2018
|
-1.00 / -3.70%
|
27.00
|
27.40
|
26.00
|
26.00
|
26.50
|
12.08
|
923,190
|
|
|
1/31/2018
|
-0.65 / -2.35%
|
27.60
|
27.80
|
27.00
|
27.00
|
27.39
|
12.54
|
758,500
|
|
|
1/30/2018
|
+0.40 / +1.47%
|
27.20
|
27.80
|
26.80
|
27.65
|
27.28
|
12.84
|
870,490
|
|
|
1/29/2018
|
-1.15 / -4.05%
|
28.50
|
29.00
|
27.20
|
27.25
|
27.90
|
12.66
|
844,160
|
|
|
1/26/2018
|
-0.15 / -0.53%
|
29.45
|
29.45
|
28.35
|
28.40
|
28.99
|
13.19
|
821,800
|
|
|
1/25/2018
|
+1.85 / +6.93%
|
27.75
|
28.55
|
27.75
|
28.55
|
28.32
|
13.26
|
1,491,330
|
|
|
1/22/2018
|
-1.35 / -4.81%
|
27.80
|
27.90
|
26.45
|
26.70
|
27.02
|
12.40
|
2,400,480
|
|
|
1/19/2018
|
-0.60 / -2.09%
|
28.80
|
28.80
|
28.00
|
28.05
|
28.23
|
13.03
|
860,050
|
|
|
1/18/2018
|
0.00 / 0.00%
|
28.30
|
28.65
|
27.80
|
28.65
|
28.20
|
13.31
|
891,590
|
|
|
1/17/2018
|
-1.50 / -4.98%
|
29.70
|
30.25
|
28.60
|
28.65
|
29.20
|
13.31
|
1,093,160
|
|
|
1/16/2018
|
-0.65 / -2.11%
|
30.70
|
31.10
|
29.90
|
30.15
|
30.43
|
14.00
|
779,480
|
|
|
1/15/2018
|
+1.10 / +3.70%
|
29.70
|
30.85
|
29.60
|
30.80
|
30.29
|
14.30
|
1,254,810
|
|
|
1/12/2018
|
+0.80 / +2.77%
|
29.10
|
30.40
|
29.10
|
29.70
|
29.73
|
13.79
|
2,033,100
|
|
|