|
Closing price on 4/3/2020
|
|
| Open |
12.10 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
327,070 |
| Split-adjusted Price |
6.29 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.80 / +6.78%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.42
|
6.29
|
327,070
|
|
|
4/1/2020
|
+0.40 / +3.51%
|
11.75
|
11.90
|
11.40
|
11.80
|
11.77
|
5.89
|
336,430
|
|
|
3/31/2020
|
-0.15 / -1.30%
|
11.55
|
12.00
|
11.10
|
11.40
|
11.56
|
5.69
|
256,760
|
|
|
3/30/2020
|
-0.75 / -6.10%
|
11.50
|
11.80
|
11.45
|
11.55
|
11.62
|
5.76
|
457,120
|
|
|
3/27/2020
|
-0.20 / -1.60%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.41
|
6.14
|
252,780
|
|
|
3/26/2020
|
-0.40 / -3.10%
|
12.90
|
13.00
|
12.45
|
12.50
|
12.68
|
6.24
|
567,340
|
|
|
3/25/2020
|
+0.75 / +6.17%
|
12.60
|
13.00
|
12.35
|
12.90
|
12.67
|
6.44
|
609,310
|
|
|
3/24/2020
|
+0.35 / +2.97%
|
11.45
|
12.35
|
11.25
|
12.15
|
11.91
|
6.06
|
523,090
|
|
|
3/23/2020
|
-0.85 / -6.72%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.81
|
5.89
|
1,350,590
|
|
|
3/20/2020
|
-0.85 / -6.30%
|
13.60
|
13.60
|
12.60
|
12.65
|
12.82
|
6.31
|
1,878,250
|
|
|
3/19/2020
|
-0.30 / -2.17%
|
13.55
|
13.70
|
13.40
|
13.50
|
13.55
|
6.74
|
433,150
|
|
|
3/18/2020
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.98
|
6.89
|
614,830
|
|
|
3/17/2020
|
+0.50 / +3.70%
|
13.00
|
14.10
|
13.00
|
14.00
|
13.62
|
6.99
|
599,000
|
|
|
3/16/2020
|
-0.35 / -2.53%
|
13.55
|
14.30
|
13.40
|
13.50
|
13.84
|
6.74
|
684,010
|
|
|
3/13/2020
|
-0.60 / -4.15%
|
13.50
|
14.40
|
13.45
|
13.85
|
13.67
|
6.91
|
620,040
|
|
|
3/12/2020
|
-1.05 / -6.77%
|
14.60
|
14.60
|
14.45
|
14.45
|
14.47
|
7.21
|
976,830
|
|
|
3/11/2020
|
-1.05 / -6.34%
|
16.80
|
16.90
|
15.40
|
15.50
|
15.79
|
7.74
|
692,040
|
|
|
3/10/2020
|
-0.20 / -1.19%
|
16.10
|
17.00
|
15.90
|
16.55
|
16.35
|
8.26
|
554,030
|
|
|
3/9/2020
|
-1.25 / -6.94%
|
16.80
|
17.20
|
16.75
|
16.75
|
16.77
|
8.36
|
762,630
|
|
|
3/6/2020
|
-0.10 / -0.55%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.87
|
8.98
|
176,840
|
|
|
3/5/2020
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.05
|
18.10
|
18.22
|
9.03
|
303,950
|
|
|
3/4/2020
|
+0.40 / +2.26%
|
17.50
|
18.20
|
17.40
|
18.10
|
17.97
|
9.03
|
326,740
|
|
|
3/3/2020
|
+0.10 / +0.57%
|
18.20
|
18.30
|
17.70
|
17.70
|
17.97
|
8.83
|
331,690
|
|
|
3/2/2020
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.40
|
17.60
|
17.62
|
8.78
|
200,560
|
|
|
2/28/2020
|
-0.85 / -4.56%
|
17.70
|
18.40
|
17.50
|
17.80
|
17.73
|
8.88
|
575,010
|
|
|
2/27/2020
|
+0.40 / +2.19%
|
18.90
|
18.90
|
18.20
|
18.65
|
18.46
|
9.31
|
231,470
|
|
|
2/26/2020
|
-1.10 / -5.68%
|
18.25
|
18.95
|
18.25
|
18.25
|
18.53
|
9.11
|
324,950
|
|
|
2/25/2020
|
+0.45 / +2.38%
|
18.40
|
19.35
|
18.40
|
19.35
|
18.72
|
9.41
|
554,870
|
|
|
2/24/2020
|
-1.40 / -6.90%
|
19.80
|
19.80
|
18.90
|
18.90
|
19.06
|
9.19
|
1,168,410
|
|
|
2/21/2020
|
-0.25 / -1.22%
|
20.35
|
20.75
|
20.25
|
20.30
|
20.46
|
9.87
|
484,700
|
|
|