|
Closing price on 5/29/2018
|
|
| Open |
19.10 |
| High |
19.80 |
| Low |
18.60 |
| Volume |
115,630 |
| Split-adjusted Price |
8.80 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.80 / +4.23%
|
19.10
|
19.80
|
18.60
|
19.70
|
19.36
|
8.80
|
115,630
|
|
|
5/28/2018
|
-0.10 / -0.53%
|
19.00
|
19.35
|
18.50
|
18.90
|
18.93
|
8.44
|
241,840
|
|
|
5/25/2018
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.00
|
19.00
|
19.43
|
8.49
|
192,820
|
|
|
5/24/2018
|
-1.40 / -6.86%
|
20.25
|
20.60
|
19.00
|
19.00
|
19.62
|
8.49
|
143,190
|
|
|
5/23/2018
|
+0.60 / +3.03%
|
19.70
|
20.40
|
19.40
|
20.40
|
19.85
|
9.11
|
71,320
|
|
|
5/22/2018
|
-0.60 / -2.94%
|
20.40
|
20.40
|
19.50
|
19.80
|
19.82
|
8.84
|
161,430
|
|
|
5/21/2018
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.00
|
20.40
|
20.44
|
9.11
|
105,460
|
|
|
5/18/2018
|
-0.10 / -0.47%
|
21.40
|
21.40
|
20.60
|
21.30
|
20.94
|
9.06
|
188,510
|
|
|
5/17/2018
|
-0.20 / -0.93%
|
21.60
|
21.60
|
20.80
|
21.40
|
21.26
|
9.10
|
174,160
|
|
|
5/16/2018
|
-0.35 / -1.59%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.63
|
9.19
|
146,080
|
|
|
5/15/2018
|
+0.90 / +4.28%
|
21.35
|
22.10
|
21.35
|
21.95
|
21.87
|
9.34
|
461,720
|
|
|
5/14/2018
|
+1.35 / +6.85%
|
19.75
|
21.05
|
19.75
|
21.05
|
20.64
|
8.96
|
363,570
|
|
|
5/11/2018
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.45
|
19.70
|
19.60
|
8.38
|
87,050
|
|
|
5/10/2018
|
-0.25 / -1.25%
|
20.00
|
20.30
|
19.70
|
19.75
|
19.92
|
8.40
|
169,360
|
|
|
5/9/2018
|
-0.20 / -0.99%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.06
|
8.51
|
82,020
|
|
|
5/8/2018
|
-0.30 / -1.46%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.36
|
8.59
|
66,940
|
|
|
5/7/2018
|
+0.80 / +4.06%
|
19.90
|
20.55
|
19.65
|
20.50
|
20.16
|
8.72
|
150,220
|
|
|
5/4/2018
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.65
|
19.70
|
19.72
|
8.38
|
111,950
|
|
|
5/3/2018
|
+0.10 / +0.51%
|
19.40
|
20.00
|
19.35
|
19.65
|
19.47
|
8.36
|
141,290
|
|
|
5/2/2018
|
-0.05 / -0.26%
|
19.90
|
20.00
|
19.55
|
19.55
|
19.69
|
8.32
|
169,150
|
|
|
4/27/2018
|
+0.10 / +0.51%
|
19.80
|
19.80
|
18.90
|
19.60
|
19.35
|
8.34
|
295,950
|
|
|
4/26/2018
|
-0.80 / -3.94%
|
20.30
|
20.80
|
19.50
|
19.50
|
20.09
|
8.30
|
277,530
|
|
|
4/24/2018
|
-1.00 / -4.69%
|
21.30
|
21.30
|
19.85
|
20.30
|
20.70
|
8.64
|
267,080
|
|
|
4/23/2018
|
-1.10 / -4.91%
|
22.30
|
22.60
|
21.30
|
21.30
|
21.92
|
9.06
|
258,530
|
|
|
4/20/2018
|
+0.30 / +1.36%
|
21.90
|
22.60
|
21.90
|
22.40
|
22.29
|
9.53
|
155,710
|
|
|
4/19/2018
|
-0.60 / -2.64%
|
22.55
|
22.70
|
22.00
|
22.10
|
22.38
|
9.40
|
421,700
|
|
|
4/18/2018
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.89
|
9.66
|
175,460
|
|
|
4/17/2018
|
-0.10 / -0.43%
|
23.25
|
23.25
|
22.80
|
22.90
|
22.97
|
9.74
|
243,940
|
|
|
4/16/2018
|
-0.30 / -1.29%
|
23.35
|
23.35
|
22.80
|
23.00
|
23.07
|
9.78
|
155,340
|
|
|
4/13/2018
|
+0.40 / +1.75%
|
23.80
|
23.90
|
23.10
|
23.30
|
23.46
|
9.91
|
238,720
|
|
|