|
|
Closing price on 6/22/2020
|
|
| Open |
20.70 |
| High |
20.90 |
| Low |
20.35 |
| Volume |
971,570 |
| Split-adjusted Price |
11.42 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
+0.15 / +0.74%
|
20.70
|
20.90
|
20.35
|
20.55
|
20.57
|
11.42
|
971,570
|
|
|
6/19/2020
|
+0.40 / +2.00%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.29
|
11.34
|
711,230
|
|
|
6/18/2020
|
0.00 / 0.00%
|
19.65
|
20.30
|
19.65
|
20.00
|
19.99
|
11.11
|
675,140
|
|
|
6/17/2020
|
+0.45 / +2.30%
|
19.55
|
20.00
|
18.90
|
20.00
|
19.40
|
11.11
|
1,169,310
|
|
|
6/16/2020
|
+0.25 / +1.30%
|
20.00
|
20.00
|
19.30
|
19.55
|
19.63
|
10.86
|
492,010
|
|
|
6/15/2020
|
-0.80 / -3.98%
|
20.30
|
20.50
|
19.00
|
19.30
|
19.92
|
10.73
|
1,135,470
|
|
|
6/12/2020
|
+0.30 / +1.52%
|
19.30
|
20.20
|
19.30
|
20.10
|
19.92
|
11.17
|
1,035,670
|
|
|
6/11/2020
|
-0.40 / -1.98%
|
21.00
|
21.30
|
19.80
|
19.80
|
20.63
|
11.00
|
2,919,880
|
|
|
6/10/2020
|
+0.25 / +1.25%
|
19.50
|
20.60
|
19.50
|
20.20
|
20.20
|
11.23
|
1,381,490
|
|
|
6/9/2020
|
-0.35 / -1.72%
|
20.70
|
20.70
|
19.95
|
19.95
|
20.29
|
11.09
|
839,200
|
|
|
6/8/2020
|
+0.45 / +2.27%
|
20.50
|
20.70
|
19.85
|
20.30
|
20.33
|
11.28
|
1,135,450
|
|
|
6/5/2020
|
+0.55 / +2.85%
|
19.30
|
20.40
|
19.00
|
19.85
|
19.42
|
11.03
|
1,069,960
|
|
|
6/4/2020
|
+0.40 / +2.12%
|
19.00
|
19.40
|
18.90
|
19.30
|
19.18
|
10.73
|
808,420
|
|
|
6/3/2020
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.65
|
18.90
|
18.79
|
10.50
|
582,400
|
|
|
6/2/2020
|
+0.70 / +3.89%
|
18.10
|
19.10
|
17.90
|
18.70
|
18.56
|
10.39
|
2,403,390
|
|
|
6/1/2020
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.74
|
10.00
|
692,240
|
|
|
5/29/2020
|
-0.05 / -0.28%
|
17.65
|
17.70
|
17.20
|
17.60
|
17.45
|
9.78
|
723,550
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
16.80
|
17.65
|
17.34
|
9.81
|
1,038,360
|
|
|
5/27/2020
|
-0.35 / -1.94%
|
18.10
|
18.20
|
17.50
|
17.65
|
17.80
|
9.81
|
1,151,300
|
|
|
5/26/2020
|
+0.60 / +3.45%
|
17.60
|
18.00
|
17.30
|
18.00
|
17.65
|
10.00
|
1,550,540
|
|
|
5/25/2020
|
+1.10 / +6.75%
|
16.30
|
17.40
|
16.15
|
17.40
|
16.96
|
9.67
|
1,698,600
|
|
|
5/22/2020
|
-0.05 / -0.31%
|
16.35
|
16.60
|
16.20
|
16.30
|
16.32
|
9.06
|
598,990
|
|
|
5/21/2020
|
-0.15 / -0.91%
|
16.65
|
16.70
|
16.30
|
16.35
|
16.57
|
9.09
|
860,080
|
|
|
5/20/2020
|
+0.45 / +2.80%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.32
|
9.17
|
1,018,870
|
|
|
5/19/2020
|
-0.05 / -0.31%
|
16.50
|
16.60
|
16.05
|
16.05
|
16.24
|
8.92
|
697,060
|
|
|
5/18/2020
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.60
|
16.10
|
16.05
|
8.95
|
649,020
|
|
|
5/15/2020
|
-0.55 / -3.30%
|
16.65
|
16.65
|
16.05
|
16.10
|
16.32
|
8.95
|
762,900
|
|
|
5/14/2020
|
-0.15 / -0.89%
|
16.60
|
17.00
|
16.30
|
16.65
|
16.69
|
9.25
|
946,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|