|
Closing price on 7/4/2018
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
133,650 |
| Split-adjusted Price |
8.95 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2018
|
-0.15 / -0.73%
|
20.15
|
20.70
|
20.10
|
20.30
|
20.33
|
10.10
|
96,620
|
|
|
6/4/2018
|
+0.70 / +3.54%
|
19.75
|
20.50
|
19.75
|
20.45
|
20.32
|
10.17
|
209,360
|
|
|
6/1/2018
|
+0.25 / +1.28%
|
19.60
|
20.10
|
19.50
|
19.75
|
19.72
|
9.82
|
129,430
|
|
|
5/31/2018
|
+0.45 / +2.36%
|
19.00
|
19.60
|
19.00
|
19.50
|
19.41
|
9.70
|
80,890
|
|
|
5/30/2018
|
-0.65 / -3.30%
|
19.70
|
19.75
|
19.05
|
19.05
|
19.36
|
9.48
|
75,370
|
|
|
5/29/2018
|
+0.80 / +4.23%
|
19.10
|
19.80
|
18.60
|
19.70
|
19.36
|
9.80
|
115,630
|
|
|
5/28/2018
|
-0.10 / -0.53%
|
19.00
|
19.35
|
18.50
|
18.90
|
18.93
|
9.40
|
241,840
|
|
|
5/25/2018
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.00
|
19.00
|
19.43
|
9.45
|
192,820
|
|
|
5/24/2018
|
-1.40 / -6.86%
|
20.25
|
20.60
|
19.00
|
19.00
|
19.62
|
9.45
|
143,190
|
|
|