|
Closing price on 7/10/2019
|
|
| Open |
27.70 |
| High |
27.80 |
| Low |
27.10 |
| Volume |
1,267,310 |
| Split-adjusted Price |
14.70 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2019
|
-0.35 / -1.27%
|
27.70
|
27.80
|
27.10
|
27.15
|
27.39
|
14.70
|
1,267,310
|
|
|
7/9/2019
|
-0.20 / -0.72%
|
27.55
|
27.90
|
27.45
|
27.50
|
27.63
|
14.89
|
892,010
|
|
|
7/8/2019
|
-0.55 / -1.95%
|
28.05
|
28.20
|
27.60
|
27.70
|
27.84
|
15.00
|
1,223,670
|
|
|
7/5/2019
|
-0.15 / -0.53%
|
28.50
|
28.65
|
28.20
|
28.25
|
28.48
|
15.29
|
685,230
|
|
|
7/4/2019
|
-0.15 / -0.53%
|
28.50
|
28.70
|
28.20
|
28.40
|
28.48
|
15.37
|
1,044,860
|
|
|
7/3/2019
|
+0.25 / +0.88%
|
28.20
|
28.60
|
28.05
|
28.55
|
28.41
|
15.46
|
915,610
|
|
|
7/2/2019
|
+0.45 / +1.62%
|
27.85
|
28.40
|
27.75
|
28.30
|
28.15
|
15.32
|
1,526,180
|
|
|
7/1/2019
|
+0.20 / +0.72%
|
28.10
|
28.25
|
27.75
|
27.85
|
28.02
|
15.08
|
1,187,990
|
|
|
6/28/2019
|
+0.65 / +2.41%
|
27.30
|
27.65
|
26.90
|
27.65
|
27.29
|
14.97
|
671,940
|
|
|
6/27/2019
|
-0.85 / -3.05%
|
27.70
|
27.80
|
27.00
|
27.00
|
27.45
|
14.62
|
833,940
|
|
|
6/26/2019
|
+0.70 / +2.58%
|
27.90
|
28.20
|
27.70
|
27.85
|
27.94
|
15.08
|
1,690,830
|
|
|
6/25/2019
|
+0.15 / +0.56%
|
27.05
|
27.50
|
26.90
|
27.15
|
27.28
|
14.70
|
1,031,430
|
|
|
6/24/2019
|
+0.20 / +0.75%
|
26.75
|
27.10
|
26.60
|
27.00
|
26.88
|
14.62
|
492,450
|
|
|
6/21/2019
|
-0.30 / -1.11%
|
27.10
|
27.30
|
26.80
|
26.80
|
26.97
|
14.51
|
652,020
|
|
|
6/20/2019
|
+0.70 / +2.65%
|
26.75
|
27.20
|
26.60
|
27.10
|
26.89
|
14.67
|
777,330
|
|
|
6/19/2019
|
-0.10 / -0.38%
|
26.95
|
26.95
|
26.40
|
26.40
|
26.70
|
14.29
|
290,390
|
|
|
6/18/2019
|
+0.85 / +3.31%
|
25.65
|
26.50
|
25.50
|
26.50
|
25.91
|
14.35
|
1,024,430
|
|
|
6/17/2019
|
-0.65 / -2.47%
|
26.50
|
26.60
|
25.65
|
25.65
|
26.08
|
13.89
|
596,880
|
|
|
6/14/2019
|
-0.40 / -1.50%
|
26.95
|
27.00
|
26.30
|
26.30
|
26.64
|
14.24
|
548,720
|
|
|
6/13/2019
|
-0.25 / -0.93%
|
26.75
|
27.00
|
26.65
|
26.70
|
26.77
|
14.45
|
581,640
|
|
|
6/12/2019
|
-0.50 / -1.82%
|
27.45
|
27.45
|
26.70
|
26.95
|
27.10
|
14.59
|
720,550
|
|
|
6/11/2019
|
-0.10 / -0.36%
|
27.55
|
27.75
|
27.45
|
27.45
|
27.57
|
14.86
|
289,650
|
|
|
6/10/2019
|
+0.60 / +2.23%
|
27.40
|
27.95
|
27.25
|
27.55
|
27.55
|
14.91
|
750,760
|
|
|
6/7/2019
|
+0.45 / +1.70%
|
26.80
|
26.95
|
26.75
|
26.95
|
26.85
|
14.59
|
355,770
|
|
|
6/6/2019
|
-0.40 / -1.49%
|
26.80
|
27.05
|
26.40
|
26.50
|
26.66
|
14.35
|
470,040
|
|
|
6/5/2019
|
+0.10 / +0.37%
|
27.20
|
27.30
|
26.80
|
26.90
|
27.02
|
14.56
|
567,810
|
|
|
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
|
|
|