|
Closing price on 6/3/2020
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.65 |
| Volume |
582,400 |
| Split-adjusted Price |
10.50 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|