|
Closing price on 7/3/2020
|
|
| Open |
19.80 |
| High |
20.10 |
| Low |
19.50 |
| Volume |
770,500 |
| Split-adjusted Price |
10.84 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2020
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.50
|
19.50
|
19.82
|
10.84
|
770,500
|
|
|
7/2/2020
|
-0.05 / -0.26%
|
19.55
|
19.65
|
19.20
|
19.50
|
19.51
|
10.84
|
258,940
|
|
|
7/1/2020
|
+0.25 / +1.30%
|
18.70
|
19.60
|
18.70
|
19.55
|
19.21
|
10.86
|
485,630
|
|
|
6/30/2020
|
+0.20 / +1.05%
|
19.30
|
19.30
|
17.80
|
19.30
|
18.93
|
10.73
|
999,610
|
|
|
6/29/2020
|
-0.50 / -2.55%
|
19.10
|
19.60
|
18.70
|
19.10
|
19.03
|
10.61
|
598,530
|
|
|
6/26/2020
|
-0.50 / -2.49%
|
20.10
|
20.30
|
19.50
|
19.60
|
19.85
|
10.89
|
257,460
|
|
|
6/25/2020
|
-0.10 / -0.50%
|
19.70
|
20.10
|
19.40
|
20.10
|
19.74
|
11.17
|
477,210
|
|
|
6/24/2020
|
-0.05 / -0.25%
|
20.40
|
20.40
|
19.70
|
20.20
|
20.08
|
11.23
|
859,090
|
|
|
6/23/2020
|
-0.30 / -1.46%
|
20.55
|
20.55
|
20.10
|
20.25
|
20.36
|
11.25
|
546,300
|
|
|
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
|
|
|