|
Closing price on 4/24/2020
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
172,240 |
| Split-adjusted Price |
8.09 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2020
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.30
|
14.55
|
14.47
|
8.09
|
172,240
|
|
|
4/23/2020
|
-0.05 / -0.34%
|
15.25
|
15.25
|
14.50
|
14.65
|
14.81
|
8.14
|
327,540
|
|
|
4/22/2020
|
+0.70 / +5.00%
|
13.60
|
14.80
|
13.60
|
14.70
|
14.28
|
8.17
|
460,860
|
|
|
4/21/2020
|
-1.00 / -6.67%
|
14.65
|
14.90
|
13.95
|
14.00
|
14.33
|
7.78
|
731,380
|
|
|
4/20/2020
|
-0.25 / -1.64%
|
15.50
|
15.55
|
14.80
|
15.00
|
15.15
|
8.34
|
998,960
|
|
|
4/17/2020
|
-0.05 / -0.33%
|
15.30
|
15.70
|
15.20
|
15.25
|
15.34
|
8.47
|
1,125,080
|
|
|
4/16/2020
|
-0.55 / -3.47%
|
15.65
|
15.95
|
15.25
|
15.30
|
15.52
|
8.50
|
498,680
|
|
|
4/15/2020
|
+0.30 / +1.93%
|
16.00
|
16.60
|
15.50
|
15.85
|
16.08
|
8.81
|
1,162,510
|
|
|
4/14/2020
|
+1.00 / +6.87%
|
15.20
|
15.55
|
15.10
|
15.55
|
15.50
|
8.64
|
1,205,630
|
|
|
4/13/2020
|
-0.45 / -3.00%
|
15.00
|
15.00
|
14.50
|
14.55
|
14.75
|
8.09
|
512,300
|
|
|
4/10/2020
|
-0.30 / -1.96%
|
15.00
|
15.50
|
14.60
|
15.00
|
15.01
|
8.34
|
522,910
|
|
|
4/9/2020
|
+0.90 / +6.25%
|
15.00
|
15.40
|
14.60
|
15.30
|
15.12
|
8.50
|
883,780
|
|
|
4/8/2020
|
+0.60 / +4.35%
|
13.80
|
14.45
|
13.25
|
14.40
|
14.01
|
8.00
|
677,780
|
|
|
4/7/2020
|
+0.35 / +2.60%
|
14.30
|
14.30
|
13.50
|
13.80
|
13.86
|
7.67
|
880,940
|
|
|
4/6/2020
|
+0.85 / +6.75%
|
13.30
|
13.45
|
13.20
|
13.45
|
13.41
|
7.47
|
492,640
|
|
|
4/3/2020
|
+0.80 / +6.78%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.42
|
7.00
|
327,070
|
|
|
4/1/2020
|
+0.40 / +3.51%
|
11.75
|
11.90
|
11.40
|
11.80
|
11.77
|
6.56
|
336,430
|
|
|
3/31/2020
|
-0.15 / -1.30%
|
11.55
|
12.00
|
11.10
|
11.40
|
11.56
|
6.34
|
256,760
|
|
|
3/30/2020
|
-0.75 / -6.10%
|
11.50
|
11.80
|
11.45
|
11.55
|
11.62
|
6.42
|
457,120
|
|
|
3/27/2020
|
-0.20 / -1.60%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.41
|
6.84
|
252,780
|
|
|
3/26/2020
|
-0.40 / -3.10%
|
12.90
|
13.00
|
12.45
|
12.50
|
12.68
|
6.95
|
567,340
|
|
|
3/25/2020
|
+0.75 / +6.17%
|
12.60
|
13.00
|
12.35
|
12.90
|
12.67
|
7.17
|
609,310
|
|
|
3/24/2020
|
+0.35 / +2.97%
|
11.45
|
12.35
|
11.25
|
12.15
|
11.91
|
6.75
|
523,090
|
|
|
3/23/2020
|
-0.85 / -6.72%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.81
|
6.56
|
1,350,590
|
|
|
3/20/2020
|
-0.85 / -6.30%
|
13.60
|
13.60
|
12.60
|
12.65
|
12.82
|
7.03
|
1,878,250
|
|
|
3/19/2020
|
-0.30 / -2.17%
|
13.55
|
13.70
|
13.40
|
13.50
|
13.55
|
7.50
|
433,150
|
|
|
3/18/2020
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.98
|
7.67
|
614,830
|
|
|
3/17/2020
|
+0.50 / +3.70%
|
13.00
|
14.10
|
13.00
|
14.00
|
13.62
|
7.78
|
599,000
|
|
|
3/16/2020
|
-0.35 / -2.53%
|
13.55
|
14.30
|
13.40
|
13.50
|
13.84
|
7.50
|
684,010
|
|
|
3/13/2020
|
-0.60 / -4.15%
|
13.50
|
14.40
|
13.45
|
13.85
|
13.67
|
7.70
|
620,040
|
|
|