|
Closing price on 5/2/2018
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.55 |
| Volume |
169,150 |
| Split-adjusted Price |
9.26 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2018
|
-0.05 / -0.26%
|
19.90
|
20.00
|
19.55
|
19.55
|
19.69
|
9.26
|
169,150
|
|
|
4/27/2018
|
+0.10 / +0.51%
|
19.80
|
19.80
|
18.90
|
19.60
|
19.35
|
9.28
|
295,950
|
|
|
4/26/2018
|
-0.80 / -3.94%
|
20.30
|
20.80
|
19.50
|
19.50
|
20.09
|
9.24
|
277,530
|
|
|
4/24/2018
|
-1.00 / -4.69%
|
21.30
|
21.30
|
19.85
|
20.30
|
20.70
|
9.62
|
267,080
|
|
|
4/23/2018
|
-1.10 / -4.91%
|
22.30
|
22.60
|
21.30
|
21.30
|
21.92
|
10.09
|
258,530
|
|
|
4/20/2018
|
+0.30 / +1.36%
|
21.90
|
22.60
|
21.90
|
22.40
|
22.29
|
10.61
|
155,710
|
|
|
4/19/2018
|
-0.60 / -2.64%
|
22.55
|
22.70
|
22.00
|
22.10
|
22.38
|
10.47
|
421,700
|
|
|
4/18/2018
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.89
|
10.75
|
175,460
|
|
|
4/17/2018
|
-0.10 / -0.43%
|
23.25
|
23.25
|
22.80
|
22.90
|
22.97
|
10.85
|
243,940
|
|
|
4/16/2018
|
-0.30 / -1.29%
|
23.35
|
23.35
|
22.80
|
23.00
|
23.07
|
10.90
|
155,340
|
|
|
4/13/2018
|
+0.40 / +1.75%
|
23.80
|
23.90
|
23.10
|
23.30
|
23.46
|
11.04
|
238,720
|
|
|
4/12/2018
|
-0.20 / -0.87%
|
23.10
|
23.15
|
22.70
|
22.90
|
22.93
|
10.85
|
257,780
|
|
|
4/11/2018
|
-0.50 / -2.12%
|
23.60
|
23.70
|
23.00
|
23.10
|
23.23
|
10.94
|
345,080
|
|
|
4/10/2018
|
+0.25 / +1.07%
|
23.35
|
23.90
|
23.30
|
23.60
|
23.55
|
11.18
|
344,140
|
|
|
4/9/2018
|
-0.75 / -3.11%
|
24.10
|
24.10
|
23.30
|
23.35
|
23.64
|
11.06
|
405,040
|
|
|
4/6/2018
|
-0.30 / -1.23%
|
24.65
|
24.75
|
24.00
|
24.10
|
24.41
|
11.42
|
412,240
|
|
|
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
|
|
|