|
Closing price on 4/18/2019
|
|
| Open |
29.00 |
| High |
29.45 |
| Low |
28.00 |
| Volume |
1,618,240 |
| Split-adjusted Price |
14.88 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
+0.20 / +0.68%
|
29.00
|
29.45
|
28.00
|
29.40
|
28.77
|
14.88
|
1,618,240
|
|
|
4/17/2019
|
-1.80 / -5.81%
|
31.10
|
31.30
|
29.10
|
29.20
|
29.97
|
14.77
|
2,052,000
|
|
|
4/16/2019
|
-0.70 / -2.21%
|
31.50
|
31.60
|
30.60
|
31.00
|
31.09
|
15.68
|
1,129,280
|
|
|
4/12/2019
|
-0.40 / -1.25%
|
32.00
|
32.80
|
31.70
|
31.70
|
32.31
|
16.04
|
1,189,750
|
|
|
4/11/2019
|
+0.55 / +1.74%
|
31.55
|
32.10
|
31.20
|
32.10
|
31.65
|
16.24
|
739,220
|
|
|
4/10/2019
|
-0.55 / -1.71%
|
31.85
|
32.25
|
31.50
|
31.55
|
31.83
|
15.96
|
975,730
|
|
|
4/9/2019
|
0.00 / 0.00%
|
32.60
|
32.85
|
31.95
|
32.10
|
32.46
|
16.24
|
1,479,010
|
|
|
4/8/2019
|
+0.20 / +0.63%
|
32.00
|
32.10
|
31.40
|
32.10
|
31.75
|
16.24
|
1,151,700
|
|
|
4/5/2019
|
+0.05 / +0.16%
|
31.95
|
32.20
|
31.60
|
31.90
|
31.89
|
16.14
|
724,210
|
|
|
4/4/2019
|
+0.55 / +1.76%
|
31.60
|
32.40
|
31.60
|
31.85
|
32.02
|
16.11
|
1,186,510
|
|
|
4/3/2019
|
+1.10 / +3.64%
|
30.20
|
31.50
|
29.90
|
31.30
|
30.72
|
15.84
|
2,092,820
|
|
|
4/2/2019
|
-0.60 / -1.95%
|
31.30
|
31.30
|
30.20
|
30.20
|
30.64
|
15.28
|
674,840
|
|
|
4/1/2019
|
+0.20 / +0.65%
|
31.00
|
31.40
|
30.70
|
30.80
|
31.02
|
15.58
|
715,750
|
|
|
3/29/2019
|
+0.70 / +2.34%
|
30.00
|
31.20
|
30.00
|
30.60
|
30.82
|
15.48
|
1,335,790
|
|
|
3/28/2019
|
0.00 / 0.00%
|
29.50
|
30.15
|
29.40
|
29.90
|
29.85
|
15.13
|
739,090
|
|
|
3/27/2019
|
+0.40 / +1.36%
|
29.70
|
30.50
|
29.70
|
29.90
|
30.14
|
15.13
|
1,359,650
|
|
|
3/26/2019
|
+1.00 / +3.51%
|
29.10
|
29.50
|
28.65
|
29.50
|
29.05
|
14.93
|
872,040
|
|
|
3/25/2019
|
-1.05 / -3.55%
|
28.50
|
29.30
|
28.35
|
28.50
|
28.68
|
14.42
|
1,372,000
|
|
|
3/22/2019
|
-0.60 / -1.99%
|
30.20
|
30.50
|
29.10
|
29.55
|
29.74
|
14.95
|
1,758,630
|
|
|
3/21/2019
|
-2.25 / -6.94%
|
32.50
|
32.50
|
30.15
|
30.15
|
31.19
|
15.25
|
1,624,730
|
|
|
3/20/2019
|
+0.20 / +0.62%
|
31.80
|
32.40
|
31.40
|
32.40
|
31.68
|
16.39
|
1,941,710
|
|
|
3/19/2019
|
-1.40 / -4.17%
|
33.60
|
33.90
|
32.20
|
32.20
|
32.87
|
16.29
|
2,186,130
|
|
|
3/18/2019
|
+0.10 / +0.30%
|
33.80
|
34.05
|
33.20
|
33.60
|
33.63
|
17.00
|
1,269,190
|
|
|
3/15/2019
|
+0.35 / +1.06%
|
33.40
|
33.90
|
32.90
|
33.50
|
33.42
|
16.95
|
1,758,880
|
|
|
3/14/2019
|
+0.20 / +0.61%
|
33.30
|
33.65
|
32.90
|
33.15
|
33.29
|
16.77
|
1,283,990
|
|
|
3/13/2019
|
-0.45 / -1.35%
|
33.40
|
33.75
|
32.95
|
32.95
|
33.22
|
16.67
|
1,383,110
|
|
|
3/12/2019
|
-0.40 / -1.18%
|
34.50
|
34.85
|
33.40
|
33.40
|
34.17
|
16.90
|
2,126,740
|
|
|
3/11/2019
|
+1.35 / +4.16%
|
32.50
|
34.20
|
32.00
|
33.80
|
32.94
|
17.10
|
1,907,000
|
|
|
3/8/2019
|
+0.05 / +0.15%
|
31.40
|
33.10
|
31.40
|
32.45
|
32.22
|
16.42
|
1,451,820
|
|
|
3/7/2019
|
-1.10 / -3.28%
|
33.70
|
33.80
|
32.40
|
32.40
|
33.02
|
16.39
|
1,434,560
|
|
|
|