|
Closing price on 5/13/2020
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
1,767,370 |
| Split-adjusted Price |
9.34 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2020
|
+0.05 / +0.30%
|
17.00
|
17.50
|
16.70
|
16.80
|
17.11
|
9.34
|
1,767,370
|
|
|
5/12/2020
|
+1.05 / +6.69%
|
16.20
|
16.75
|
16.05
|
16.75
|
16.55
|
9.31
|
1,448,730
|
|
|
5/11/2020
|
+0.35 / +2.28%
|
15.45
|
15.80
|
15.25
|
15.70
|
15.55
|
8.73
|
686,260
|
|
|
5/8/2020
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.20
|
15.35
|
15.46
|
8.53
|
721,520
|
|
|
5/7/2020
|
+0.30 / +1.99%
|
15.05
|
15.40
|
15.05
|
15.35
|
15.29
|
8.53
|
417,130
|
|
|
5/6/2020
|
+0.45 / +3.08%
|
14.65
|
15.15
|
14.60
|
15.05
|
14.93
|
8.36
|
273,540
|
|
|
5/5/2020
|
-0.40 / -2.67%
|
14.95
|
15.00
|
14.55
|
14.60
|
14.70
|
8.11
|
224,960
|
|
|
5/4/2020
|
-0.30 / -1.96%
|
15.20
|
15.25
|
14.90
|
15.00
|
15.01
|
8.34
|
352,350
|
|
|
4/29/2020
|
+0.25 / +1.66%
|
15.30
|
15.50
|
15.05
|
15.30
|
15.31
|
8.50
|
471,010
|
|
|
4/28/2020
|
+0.75 / +5.24%
|
14.50
|
15.05
|
14.50
|
15.05
|
14.82
|
8.36
|
673,670
|
|
|
4/27/2020
|
-0.25 / -1.72%
|
14.55
|
14.70
|
14.30
|
14.30
|
14.41
|
7.95
|
238,850
|
|
|
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
|
|
|