|
|
Closing price on 4/28/2026
|
|
| Open |
22.95 |
| High |
23.00 |
| Low |
22.65 |
| Volume |
440,100 |
| Split-adjusted Price |
21.38 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2026
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.65
|
22.95
|
22.86
|
21.38
|
440,100
|
|
|
4/24/2026
|
-0.20 / -0.86%
|
23.15
|
23.20
|
22.75
|
22.95
|
22.94
|
21.38
|
527,800
|
|
|
4/23/2026
|
-0.25 / -1.07%
|
23.60
|
23.60
|
22.80
|
23.15
|
23.19
|
21.57
|
644,100
|
|
|
4/22/2026
|
-0.30 / -1.27%
|
23.70
|
23.80
|
23.40
|
23.40
|
23.51
|
21.80
|
418,800
|
|
|
4/21/2026
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.40
|
23.70
|
23.66
|
22.08
|
962,900
|
|
|
4/20/2026
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.45
|
23.60
|
23.62
|
21.99
|
360,900
|
|
|
4/17/2026
|
+0.20 / +0.85%
|
23.65
|
23.90
|
23.35
|
23.60
|
23.63
|
21.99
|
910,200
|
|
|
4/16/2026
|
-0.70 / -2.90%
|
24.10
|
24.15
|
23.40
|
23.40
|
23.73
|
21.80
|
651,200
|
|
|
4/15/2026
|
-0.60 / -2.43%
|
24.70
|
24.80
|
23.70
|
24.10
|
24.04
|
22.45
|
2,132,000
|
|
|
4/14/2026
|
+0.50 / +2.07%
|
24.55
|
24.90
|
24.35
|
24.70
|
24.61
|
23.01
|
1,613,200
|
|
|
4/13/2026
|
+1.55 / +6.84%
|
22.60
|
24.20
|
22.50
|
24.20
|
23.48
|
22.54
|
2,639,000
|
|
|
4/10/2026
|
0.00 / 0.00%
|
22.65
|
22.75
|
22.45
|
22.65
|
22.61
|
21.10
|
1,202,400
|
|
|
4/9/2026
|
-0.20 / -0.88%
|
22.80
|
22.85
|
22.45
|
22.65
|
22.63
|
21.10
|
770,600
|
|
|
4/8/2026
|
+0.70 / +3.16%
|
22.40
|
22.85
|
22.10
|
22.85
|
22.43
|
21.29
|
1,751,700
|
|
|
4/7/2026
|
0.00 / 0.00%
|
22.15
|
22.25
|
21.85
|
22.15
|
22.08
|
20.63
|
972,900
|
|
|
4/6/2026
|
-0.40 / -1.77%
|
22.50
|
22.60
|
22.15
|
22.15
|
22.28
|
20.63
|
732,700
|
|
|
4/3/2026
|
-0.25 / -1.10%
|
22.90
|
22.90
|
22.50
|
22.55
|
22.59
|
21.01
|
716,200
|
|
|
4/2/2026
|
-0.25 / -1.08%
|
23.00
|
23.05
|
22.70
|
22.80
|
22.81
|
21.24
|
471,500
|
|
|
4/1/2026
|
+0.10 / +0.44%
|
23.20
|
23.30
|
22.90
|
23.05
|
23.10
|
21.47
|
952,500
|
|
|
3/31/2026
|
0.00 / 0.00%
|
22.80
|
23.05
|
22.75
|
22.95
|
22.96
|
21.38
|
820,100
|
|
|
3/30/2026
|
-0.30 / -1.29%
|
23.00
|
23.05
|
22.60
|
22.95
|
22.80
|
21.38
|
1,714,900
|
|
|
3/27/2026
|
+0.05 / +0.22%
|
23.10
|
23.30
|
22.85
|
23.25
|
23.11
|
21.66
|
1,468,800
|
|
|
3/26/2026
|
+0.70 / +3.11%
|
22.45
|
23.25
|
22.30
|
23.20
|
22.78
|
21.61
|
2,375,000
|
|
|
3/25/2026
|
+0.30 / +1.35%
|
22.25
|
22.50
|
22.15
|
22.50
|
22.37
|
20.96
|
1,414,900
|
|
|
3/24/2026
|
-0.25 / -1.11%
|
22.60
|
22.65
|
21.90
|
22.20
|
22.17
|
20.68
|
2,272,800
|
|
|
3/23/2026
|
-0.90 / -3.85%
|
23.00
|
23.00
|
21.90
|
22.45
|
22.49
|
20.91
|
1,359,700
|
|
|
3/20/2026
|
-0.15 / -0.64%
|
23.20
|
23.45
|
23.05
|
23.35
|
23.23
|
21.75
|
1,419,400
|
|
|
3/19/2026
|
0.00 / 0.00%
|
23.50
|
23.55
|
23.00
|
23.50
|
23.26
|
21.89
|
1,755,200
|
|
|
3/18/2026
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.40
|
23.50
|
23.55
|
21.89
|
1,408,600
|
|
|
3/17/2026
|
+0.20 / +0.85%
|
23.60
|
23.75
|
23.50
|
23.70
|
23.62
|
22.08
|
1,251,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|