|
Closing price on 4/5/2018
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
23.80 |
| Volume |
277,450 |
| Split-adjusted Price |
11.56 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.45 / +1.88%
|
24.00
|
24.50
|
23.80
|
24.40
|
24.05
|
11.56
|
277,450
|
|
|
4/4/2018
|
+0.20 / +0.84%
|
23.75
|
24.10
|
23.75
|
23.95
|
23.95
|
11.35
|
209,870
|
|
|
4/3/2018
|
-0.35 / -1.45%
|
24.10
|
24.10
|
23.55
|
23.75
|
23.85
|
11.25
|
422,670
|
|
|
4/2/2018
|
-0.15 / -0.62%
|
24.25
|
24.60
|
24.10
|
24.10
|
24.23
|
11.42
|
276,060
|
|
|
3/30/2018
|
+0.10 / +0.41%
|
24.20
|
24.45
|
24.00
|
24.25
|
24.20
|
11.49
|
274,470
|
|
|
3/29/2018
|
-0.40 / -1.63%
|
24.95
|
24.95
|
23.90
|
24.15
|
24.18
|
11.44
|
447,640
|
|
|
3/28/2018
|
-0.15 / -0.61%
|
24.50
|
24.90
|
24.50
|
24.55
|
24.74
|
11.63
|
99,310
|
|
|
3/27/2018
|
-0.15 / -0.60%
|
25.00
|
25.30
|
24.70
|
24.70
|
25.03
|
11.70
|
259,690
|
|
|
3/26/2018
|
+0.35 / +1.43%
|
24.50
|
24.90
|
24.15
|
24.85
|
24.55
|
11.77
|
199,040
|
|
|
3/23/2018
|
-0.40 / -1.61%
|
24.30
|
24.50
|
24.00
|
24.50
|
24.26
|
11.61
|
584,320
|
|
|
3/22/2018
|
-0.60 / -2.35%
|
25.50
|
25.90
|
24.90
|
24.90
|
25.10
|
11.80
|
760,270
|
|
|
3/21/2018
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.66
|
12.08
|
195,100
|
|
|
3/20/2018
|
+0.10 / +0.39%
|
25.10
|
25.90
|
25.00
|
25.70
|
25.40
|
12.17
|
473,810
|
|
|
3/19/2018
|
-0.50 / -1.92%
|
26.10
|
26.20
|
25.50
|
25.60
|
25.81
|
12.13
|
587,310
|
|
|
3/16/2018
|
-0.05 / -0.19%
|
26.45
|
26.45
|
26.10
|
26.10
|
26.21
|
12.36
|
423,880
|
|
|
3/15/2018
|
+0.15 / +0.58%
|
25.50
|
26.70
|
25.50
|
26.15
|
26.09
|
12.39
|
617,060
|
|
|
3/14/2018
|
-0.70 / -2.62%
|
26.60
|
26.70
|
25.90
|
26.00
|
26.31
|
12.32
|
1,158,470
|
|
|
3/13/2018
|
-0.40 / -1.48%
|
27.40
|
27.40
|
26.50
|
26.70
|
26.73
|
12.65
|
436,010
|
|
|
3/12/2018
|
-0.90 / -3.21%
|
28.20
|
28.20
|
27.00
|
27.10
|
27.34
|
12.84
|
711,360
|
|
|
3/9/2018
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.00
|
28.00
|
28.69
|
13.26
|
1,532,870
|
|
|
3/8/2018
|
+0.90 / +3.32%
|
27.20
|
28.10
|
27.20
|
28.00
|
27.79
|
13.26
|
1,058,240
|
|
|
3/7/2018
|
-0.55 / -1.99%
|
27.60
|
27.70
|
26.50
|
27.10
|
27.07
|
12.84
|
617,000
|
|
|
3/6/2018
|
+0.45 / +1.65%
|
27.20
|
27.65
|
27.10
|
27.65
|
27.38
|
13.10
|
508,910
|
|
|
3/5/2018
|
-0.60 / -2.16%
|
28.10
|
28.20
|
27.20
|
27.20
|
27.91
|
12.89
|
906,210
|
|
|
3/2/2018
|
+0.65 / +2.39%
|
26.75
|
28.20
|
26.70
|
27.80
|
27.63
|
13.17
|
912,490
|
|
|
3/1/2018
|
+0.25 / +0.93%
|
26.60
|
27.40
|
26.50
|
27.15
|
27.13
|
12.86
|
619,760
|
|
|
2/28/2018
|
+0.40 / +1.51%
|
26.05
|
27.00
|
26.00
|
26.90
|
26.64
|
12.74
|
538,650
|
|
|
2/27/2018
|
-0.05 / -0.19%
|
26.70
|
26.80
|
26.00
|
26.50
|
26.28
|
12.55
|
614,440
|
|
|
2/26/2018
|
-0.65 / -2.39%
|
27.50
|
27.50
|
26.50
|
26.55
|
27.07
|
12.58
|
501,350
|
|
|
2/23/2018
|
+0.70 / +2.64%
|
26.80
|
27.20
|
26.55
|
27.20
|
26.92
|
12.89
|
553,870
|
|
|