|
Closing price on 6/1/2021
|
|
| Open |
85.00 |
| High |
85.00 |
| Low |
82.20 |
| Volume |
111,500 |
| Split-adjusted Price |
56.77 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
-3.70 / -4.30%
|
85.00
|
85.00
|
82.20
|
82.30
|
82.82
|
56.77
|
111,500
|
|
|
5/31/2021
|
-0.90 / -1.04%
|
85.00
|
86.00
|
82.00
|
86.00
|
83.69
|
59.32
|
242,900
|
|
|
5/28/2021
|
-1.10 / -1.25%
|
85.50
|
86.90
|
84.60
|
86.90
|
85.70
|
59.94
|
107,000
|
|
|
5/27/2021
|
-1.00 / -1.12%
|
88.50
|
88.50
|
85.00
|
88.00
|
86.15
|
60.70
|
101,700
|
|
|
5/26/2021
|
0.00 / 0.00%
|
88.10
|
89.00
|
86.00
|
89.00
|
87.14
|
61.39
|
125,800
|
|
|
5/25/2021
|
-2.00 / -2.20%
|
90.00
|
91.00
|
88.20
|
89.00
|
88.89
|
61.39
|
87,200
|
|
|
5/24/2021
|
-1.50 / -1.62%
|
92.50
|
92.50
|
89.50
|
91.00
|
90.34
|
62.77
|
49,400
|
|
|
5/21/2021
|
+5.00 / +5.71%
|
86.90
|
92.50
|
82.50
|
92.50
|
87.60
|
63.80
|
194,800
|
|
|
5/20/2021
|
+0.80 / +0.92%
|
87.00
|
88.00
|
86.60
|
87.50
|
87.10
|
60.36
|
97,700
|
|
|
5/19/2021
|
-3.20 / -3.11%
|
102.90
|
102.90
|
99.70
|
99.70
|
100.58
|
59.80
|
118,400
|
|
|
5/18/2021
|
-0.10 / -0.10%
|
103.00
|
104.00
|
101.60
|
102.90
|
101.60
|
61.72
|
69,700
|
|
|
5/17/2021
|
-0.90 / -0.87%
|
103.90
|
104.00
|
101.00
|
103.00
|
101.00
|
61.78
|
143,800
|
|
|
5/14/2021
|
-1.00 / -0.95%
|
102.90
|
104.50
|
102.00
|
103.90
|
102.97
|
62.32
|
111,000
|
|
|
5/13/2021
|
-0.10 / -0.10%
|
104.00
|
106.50
|
103.00
|
104.90
|
104.08
|
62.92
|
166,600
|
|
|
5/12/2021
|
+1.40 / +1.35%
|
103.60
|
108.00
|
102.50
|
105.00
|
104.69
|
62.98
|
200,500
|
|
|
5/11/2021
|
-0.40 / -0.38%
|
104.00
|
104.50
|
101.80
|
103.60
|
102.68
|
62.14
|
180,600
|
|
|
5/10/2021
|
-0.50 / -0.48%
|
104.50
|
105.90
|
102.00
|
104.00
|
103.94
|
62.38
|
101,000
|
|
|
5/7/2021
|
-2.40 / -2.25%
|
105.00
|
105.00
|
101.70
|
104.50
|
103.07
|
62.68
|
145,900
|
|
|
5/6/2021
|
+5.50 / +5.42%
|
101.40
|
106.90
|
101.40
|
106.90
|
104.20
|
64.12
|
559,500
|
|
|
5/5/2021
|
-7.60 / -6.97%
|
109.00
|
109.00
|
101.40
|
101.40
|
104.58
|
60.82
|
168,600
|
|
|
5/4/2021
|
-1.00 / -0.91%
|
110.00
|
110.00
|
105.00
|
109.00
|
106.94
|
65.38
|
167,600
|
|
|
4/29/2021
|
-4.80 / -4.18%
|
114.80
|
114.80
|
110.00
|
110.00
|
111.50
|
65.98
|
469,000
|
|
|
4/28/2021
|
+0.30 / +0.26%
|
113.10
|
115.80
|
113.10
|
114.80
|
114.04
|
68.86
|
72,100
|
|
|
4/27/2021
|
+1.50 / +1.33%
|
113.00
|
114.50
|
109.50
|
114.50
|
111.33
|
68.68
|
172,000
|
|
|
4/26/2021
|
+1.10 / +0.98%
|
111.60
|
114.00
|
109.00
|
113.00
|
111.79
|
67.78
|
193,100
|
|
|
4/23/2021
|
-3.60 / -3.12%
|
115.00
|
115.00
|
111.00
|
111.90
|
112.47
|
67.12
|
187,100
|
|
|
4/22/2021
|
-2.40 / -2.04%
|
117.30
|
117.30
|
114.40
|
115.50
|
115.33
|
69.28
|
140,500
|
|
|
4/20/2021
|
-0.10 / -0.08%
|
118.10
|
118.50
|
116.00
|
117.90
|
117.80
|
70.72
|
224,600
|
|
|
4/19/2021
|
+2.00 / +1.72%
|
116.50
|
118.10
|
115.00
|
118.00
|
116.99
|
70.78
|
341,200
|
|
|
4/16/2021
|
+0.90 / +0.78%
|
115.10
|
116.50
|
112.90
|
116.00
|
114.09
|
69.58
|
144,300
|
|
|