|
Closing price on 4/19/2022
|
|
| Open |
78.80 |
| High |
79.50 |
| Low |
77.70 |
| Volume |
1,718,300 |
| Split-adjusted Price |
54.49 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
+0.20 / +0.25%
|
78.80
|
79.50
|
77.70
|
79.00
|
78.93
|
54.49
|
1,718,300
|
|
|
4/18/2022
|
+0.80 / +1.03%
|
78.00
|
79.80
|
76.20
|
78.80
|
78.26
|
54.35
|
1,718,300
|
|
|
4/15/2022
|
+3.00 / +4.00%
|
74.90
|
78.40
|
74.60
|
78.00
|
76.75
|
53.80
|
2,846,800
|
|
|
4/14/2022
|
0.00 / 0.00%
|
74.00
|
75.20
|
73.40
|
75.00
|
74.40
|
51.73
|
943,200
|
|
|
4/13/2022
|
+3.00 / +4.17%
|
71.00
|
75.00
|
70.20
|
75.00
|
72.71
|
51.73
|
1,201,000
|
|
|
4/12/2022
|
-0.70 / -0.96%
|
72.80
|
73.40
|
70.80
|
72.00
|
71.73
|
49.66
|
1,017,000
|
|
|
4/8/2022
|
-2.60 / -3.45%
|
74.90
|
75.30
|
72.00
|
72.70
|
73.18
|
50.15
|
715,600
|
|
|
4/7/2022
|
-0.70 / -0.92%
|
76.00
|
76.50
|
74.00
|
75.30
|
75.57
|
51.94
|
1,491,900
|
|
|
4/6/2022
|
0.00 / 0.00%
|
75.00
|
76.60
|
74.90
|
76.00
|
75.65
|
52.42
|
1,079,300
|
|
|
4/5/2022
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.40
|
76.00
|
75.18
|
52.42
|
1,008,500
|
|
|
4/4/2022
|
-0.20 / -0.26%
|
76.30
|
77.30
|
75.40
|
76.00
|
76.31
|
52.42
|
885,600
|
|
|
4/1/2022
|
+0.70 / +0.93%
|
75.00
|
76.30
|
74.50
|
76.20
|
75.76
|
52.56
|
1,514,300
|
|
|
3/31/2022
|
-1.00 / -1.31%
|
76.20
|
76.80
|
74.20
|
75.50
|
75.27
|
52.08
|
1,017,200
|
|
|
3/30/2022
|
-0.50 / -0.65%
|
76.30
|
77.10
|
75.00
|
76.50
|
76.12
|
52.77
|
1,283,000
|
|
|
3/29/2022
|
+1.80 / +2.39%
|
75.20
|
77.20
|
75.20
|
77.00
|
76.52
|
53.11
|
1,369,200
|
|
|
3/28/2022
|
+0.80 / +1.08%
|
74.20
|
75.20
|
73.10
|
75.20
|
74.45
|
51.87
|
1,058,800
|
|
|
3/25/2022
|
+2.70 / +3.77%
|
72.10
|
74.40
|
71.20
|
74.40
|
72.64
|
51.32
|
1,271,900
|
|
|
3/24/2022
|
+0.50 / +0.70%
|
71.00
|
72.10
|
70.80
|
71.70
|
71.41
|
49.46
|
859,500
|
|
|
3/23/2022
|
0.00 / 0.00%
|
71.00
|
72.80
|
70.70
|
71.20
|
71.72
|
49.11
|
1,022,500
|
|
|
3/22/2022
|
+0.80 / +1.14%
|
70.30
|
71.60
|
70.30
|
71.20
|
71.14
|
49.11
|
943,200
|
|
|
3/21/2022
|
-0.60 / -0.85%
|
71.00
|
71.40
|
70.20
|
70.40
|
70.77
|
48.56
|
628,700
|
|
|
3/18/2022
|
-0.90 / -1.25%
|
71.00
|
72.30
|
70.70
|
71.00
|
71.38
|
48.97
|
813,400
|
|
|
3/17/2022
|
-0.10 / -0.14%
|
72.00
|
72.70
|
70.90
|
71.90
|
71.67
|
49.59
|
893,800
|
|
|
3/16/2022
|
+0.60 / +0.84%
|
71.40
|
72.80
|
71.30
|
72.00
|
71.86
|
49.66
|
792,900
|
|
|
3/15/2022
|
-0.60 / -0.83%
|
71.20
|
72.50
|
70.20
|
71.40
|
70.95
|
49.25
|
958,400
|
|
|
3/14/2022
|
-1.80 / -2.44%
|
73.50
|
73.50
|
71.60
|
72.00
|
72.33
|
49.66
|
752,500
|
|
|
3/11/2022
|
+3.30 / +4.68%
|
70.00
|
74.60
|
69.90
|
73.80
|
72.97
|
50.91
|
2,236,000
|
|
|
3/10/2022
|
+1.50 / +2.17%
|
69.00
|
71.20
|
68.50
|
70.50
|
70.16
|
48.63
|
1,225,100
|
|
|
3/9/2022
|
-2.40 / -3.36%
|
70.50
|
70.80
|
67.80
|
69.00
|
68.81
|
47.59
|
1,160,400
|
|
|
3/8/2022
|
-1.60 / -2.19%
|
71.20
|
72.40
|
69.90
|
71.40
|
71.02
|
49.25
|
1,098,200
|
|
|
|