|
Closing price on 7/17/2018
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
171,710 |
| Split-adjusted Price |
8.65 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
+0.40 / +2.35%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.26
|
8.65
|
171,710
|
|
|
7/16/2018
|
+0.40 / +2.41%
|
16.90
|
17.10
|
16.65
|
17.00
|
16.93
|
8.46
|
179,900
|
|
|
7/13/2018
|
+0.30 / +1.84%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.72
|
8.26
|
113,700
|
|
|
7/12/2018
|
0.00 / 0.00%
|
15.95
|
16.40
|
15.90
|
16.30
|
16.28
|
8.11
|
148,350
|
|
|
7/11/2018
|
-0.90 / -5.23%
|
17.00
|
17.00
|
16.25
|
16.30
|
16.58
|
8.11
|
200,750
|
|
|
7/10/2018
|
+0.05 / +0.29%
|
17.20
|
17.45
|
17.15
|
17.20
|
17.31
|
8.56
|
133,550
|
|
|
7/9/2018
|
+0.15 / +0.88%
|
17.50
|
17.55
|
17.10
|
17.15
|
17.32
|
8.53
|
183,720
|
|
|
7/6/2018
|
+0.25 / +1.49%
|
16.90
|
17.25
|
16.20
|
17.00
|
16.93
|
8.46
|
325,640
|
|
|
7/5/2018
|
-1.25 / -6.94%
|
18.30
|
18.30
|
16.75
|
16.75
|
17.12
|
8.33
|
405,880
|
|
|
7/4/2018
|
-0.20 / -1.10%
|
18.20
|
18.60
|
18.00
|
18.00
|
18.09
|
8.95
|
133,650
|
|
|
7/3/2018
|
-0.65 / -3.45%
|
18.60
|
19.00
|
18.20
|
18.20
|
18.45
|
9.05
|
896,310
|
|
|
7/2/2018
|
-0.95 / -4.80%
|
19.55
|
19.55
|
18.80
|
18.85
|
19.02
|
9.38
|
213,280
|
|
|
6/29/2018
|
+0.10 / +0.51%
|
20.05
|
20.05
|
19.50
|
19.80
|
19.68
|
9.85
|
54,070
|
|
|
6/28/2018
|
-0.60 / -2.96%
|
20.00
|
20.25
|
19.70
|
19.70
|
19.86
|
9.80
|
111,570
|
|
|
6/27/2018
|
+0.35 / +1.75%
|
20.10
|
20.80
|
20.00
|
20.30
|
20.33
|
10.10
|
130,700
|
|
|
6/26/2018
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.60
|
19.95
|
19.74
|
9.92
|
99,120
|
|
|
6/25/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.95
|
19.95
|
20.02
|
9.92
|
84,360
|
|
|
6/22/2018
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.50
|
19.95
|
19.75
|
9.92
|
162,230
|
|
|
6/21/2018
|
-0.20 / -0.99%
|
20.10
|
20.20
|
19.80
|
20.00
|
19.94
|
9.95
|
91,470
|
|
|
6/20/2018
|
+0.20 / +1.00%
|
20.40
|
20.50
|
19.85
|
20.20
|
20.13
|
10.05
|
95,080
|
|
|
6/19/2018
|
-1.00 / -4.76%
|
20.20
|
20.35
|
19.55
|
20.00
|
19.78
|
9.95
|
413,960
|
|
|
6/18/2018
|
-0.60 / -2.78%
|
21.60
|
21.65
|
20.60
|
21.00
|
20.95
|
10.45
|
138,920
|
|
|
6/15/2018
|
-0.35 / -1.59%
|
21.10
|
21.80
|
21.10
|
21.60
|
21.55
|
10.74
|
98,240
|
|
|
6/14/2018
|
+1.15 / +5.53%
|
20.70
|
22.05
|
20.70
|
21.95
|
21.36
|
10.92
|
383,980
|
|
|
6/13/2018
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.45
|
20.80
|
20.70
|
10.35
|
95,270
|
|
|
6/12/2018
|
-0.80 / -3.70%
|
21.20
|
21.50
|
20.30
|
20.80
|
20.84
|
10.35
|
343,690
|
|
|
6/11/2018
|
-0.65 / -2.92%
|
22.00
|
22.20
|
21.60
|
21.60
|
21.92
|
10.74
|
206,890
|
|
|
6/8/2018
|
+0.25 / +1.14%
|
22.10
|
22.30
|
21.80
|
22.25
|
22.07
|
11.07
|
165,730
|
|
|
6/7/2018
|
+0.30 / +1.38%
|
22.00
|
22.35
|
21.75
|
22.00
|
22.06
|
10.94
|
362,040
|
|
|
6/6/2018
|
+1.40 / +6.90%
|
20.40
|
21.70
|
20.30
|
21.70
|
21.32
|
10.79
|
470,640
|
|
|