|
Closing price on 6/4/2019
|
|
| Open |
27.00 |
| High |
27.15 |
| Low |
26.80 |
| Volume |
650,540 |
| Split-adjusted Price |
14.51 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
+0.10 / +0.37%
|
27.00
|
27.15
|
26.80
|
26.80
|
26.91
|
14.51
|
650,540
|
|
|
6/3/2019
|
-0.50 / -1.84%
|
27.00
|
27.40
|
26.70
|
26.70
|
26.94
|
14.45
|
918,140
|
|
|
5/31/2019
|
-1.20 / -4.23%
|
28.30
|
28.50
|
27.20
|
27.20
|
27.78
|
14.73
|
1,433,130
|
|
|
5/30/2019
|
-0.65 / -2.24%
|
29.25
|
29.25
|
28.40
|
28.40
|
28.73
|
15.37
|
889,410
|
|
|
5/29/2019
|
-0.15 / -0.51%
|
29.30
|
29.80
|
29.05
|
29.05
|
29.43
|
15.73
|
750,520
|
|
|
5/28/2019
|
-1.00 / -3.31%
|
29.20
|
29.40
|
28.70
|
29.20
|
28.91
|
15.81
|
1,691,210
|
|
|
5/27/2019
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.05
|
30.20
|
30.34
|
15.28
|
712,400
|
|
|
5/24/2019
|
-0.15 / -0.49%
|
30.60
|
31.20
|
30.45
|
30.50
|
30.86
|
15.43
|
1,037,470
|
|
|
5/23/2019
|
+0.10 / +0.33%
|
30.25
|
30.75
|
30.20
|
30.65
|
30.52
|
15.51
|
937,630
|
|
|
5/22/2019
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.20
|
30.55
|
30.53
|
15.46
|
1,101,690
|
|
|
5/21/2019
|
0.00 / 0.00%
|
31.00
|
31.35
|
30.60
|
30.75
|
31.00
|
15.56
|
898,390
|
|
|
5/20/2019
|
+0.75 / +2.50%
|
30.30
|
30.80
|
30.00
|
30.75
|
30.54
|
15.56
|
929,280
|
|
|
5/17/2019
|
0.00 / 0.00%
|
30.00
|
30.35
|
30.00
|
30.00
|
30.12
|
15.18
|
780,960
|
|
|
5/16/2019
|
0.00 / 0.00%
|
30.15
|
30.70
|
29.90
|
30.00
|
30.24
|
15.18
|
874,700
|
|
|
5/15/2019
|
-0.40 / -1.32%
|
30.40
|
30.60
|
30.00
|
30.00
|
30.32
|
15.18
|
1,028,550
|
|
|
5/14/2019
|
+0.50 / +1.67%
|
29.60
|
30.50
|
29.60
|
30.40
|
30.28
|
15.38
|
865,080
|
|
|
5/13/2019
|
-0.10 / -0.33%
|
30.20
|
30.40
|
29.60
|
29.90
|
29.95
|
15.13
|
1,016,250
|
|
|
5/10/2019
|
+0.70 / +2.39%
|
29.30
|
30.30
|
28.95
|
30.00
|
29.79
|
15.18
|
1,284,900
|
|
|
5/9/2019
|
+0.30 / +1.03%
|
29.10
|
29.50
|
28.95
|
29.30
|
29.23
|
14.82
|
1,212,120
|
|
|
5/8/2019
|
-0.10 / -0.34%
|
28.70
|
29.10
|
28.60
|
29.00
|
28.87
|
14.67
|
417,530
|
|
|
5/7/2019
|
+0.15 / +0.52%
|
29.45
|
29.45
|
28.85
|
29.10
|
29.04
|
14.72
|
742,290
|
|
|
5/6/2019
|
+0.95 / +3.39%
|
27.60
|
29.20
|
27.20
|
28.95
|
28.41
|
14.65
|
1,977,800
|
|
|
5/3/2019
|
-0.45 / -1.58%
|
28.40
|
28.65
|
28.00
|
28.00
|
28.25
|
14.17
|
686,290
|
|
|
5/2/2019
|
-0.45 / -1.56%
|
29.00
|
29.10
|
28.40
|
28.45
|
28.60
|
14.39
|
852,660
|
|
|
4/26/2019
|
+0.05 / +0.17%
|
28.80
|
29.00
|
28.70
|
28.90
|
28.84
|
14.62
|
567,780
|
|
|
4/25/2019
|
-0.15 / -0.52%
|
28.80
|
29.35
|
28.70
|
28.85
|
28.98
|
14.60
|
1,229,630
|
|
|
4/24/2019
|
+0.85 / +3.02%
|
28.30
|
29.00
|
28.30
|
29.00
|
28.69
|
14.67
|
700,950
|
|
|
4/23/2019
|
+0.65 / +2.36%
|
27.50
|
28.40
|
27.50
|
28.15
|
28.10
|
14.24
|
774,330
|
|
|
4/22/2019
|
-1.15 / -4.01%
|
28.05
|
28.30
|
26.90
|
27.50
|
27.47
|
13.91
|
1,881,170
|
|
|
4/19/2019
|
-0.75 / -2.55%
|
29.40
|
29.65
|
28.55
|
28.65
|
28.98
|
14.50
|
729,230
|
|
|