|
|
Closing price on 8/20/2020
|
|
| Open |
21.70 |
| High |
21.75 |
| Low |
21.50 |
| Volume |
709,030 |
| Split-adjusted Price |
12.90 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.50
|
21.70
|
21.62
|
12.90
|
709,030
|
|
|
8/19/2020
|
+0.05 / +0.23%
|
21.60
|
21.90
|
21.50
|
21.65
|
21.68
|
12.87
|
974,500
|
|
|
8/18/2020
|
-0.50 / -2.26%
|
22.00
|
22.10
|
21.60
|
21.60
|
21.82
|
12.84
|
822,630
|
|
|
8/17/2020
|
+0.10 / +0.45%
|
21.90
|
22.10
|
21.70
|
22.10
|
21.85
|
13.14
|
797,220
|
|
|
8/14/2020
|
-0.30 / -1.35%
|
22.20
|
22.25
|
21.75
|
22.00
|
22.01
|
13.08
|
1,250,050
|
|
|
8/13/2020
|
+0.10 / +0.45%
|
22.45
|
22.70
|
21.85
|
22.30
|
22.31
|
13.26
|
2,628,960
|
|
|
8/12/2020
|
+0.10 / +0.45%
|
22.05
|
22.40
|
21.90
|
22.20
|
22.09
|
13.20
|
732,100
|
|
|
8/11/2020
|
+0.20 / +0.91%
|
22.10
|
22.35
|
21.70
|
22.10
|
21.98
|
13.14
|
1,251,470
|
|
|
8/10/2020
|
-0.35 / -1.57%
|
22.50
|
22.70
|
21.75
|
21.90
|
22.13
|
13.02
|
2,014,060
|
|
|
8/7/2020
|
+0.30 / +1.37%
|
22.00
|
22.45
|
21.80
|
22.25
|
22.19
|
13.23
|
1,377,800
|
|
|
8/6/2020
|
-0.05 / -0.23%
|
21.90
|
22.20
|
21.50
|
21.95
|
21.90
|
13.05
|
1,156,460
|
|
|
8/5/2020
|
+0.50 / +2.33%
|
21.60
|
22.45
|
21.50
|
22.00
|
22.06
|
13.08
|
1,942,190
|
|
|
8/4/2020
|
+1.40 / +6.97%
|
20.30
|
21.50
|
20.30
|
21.50
|
20.84
|
12.78
|
3,044,840
|
|
|
8/3/2020
|
+0.90 / +4.69%
|
19.10
|
20.10
|
19.10
|
20.10
|
19.76
|
11.95
|
1,146,000
|
|
|
7/31/2020
|
0.00 / 0.00%
|
18.90
|
19.80
|
18.90
|
19.20
|
19.47
|
11.42
|
888,690
|
|
|
7/30/2020
|
-0.10 / -0.52%
|
19.40
|
19.55
|
19.20
|
19.20
|
19.33
|
11.42
|
381,700
|
|
|
7/29/2020
|
-0.80 / -3.98%
|
19.20
|
19.55
|
18.70
|
19.30
|
19.08
|
11.48
|
760,800
|
|
|
7/28/2020
|
+1.20 / +6.35%
|
19.00
|
20.10
|
18.70
|
20.10
|
19.37
|
11.95
|
687,090
|
|
|
7/27/2020
|
-0.90 / -4.55%
|
18.60
|
19.30
|
18.45
|
18.90
|
18.72
|
11.24
|
1,488,950
|
|
|
7/24/2020
|
-1.55 / -7.26%
|
20.10
|
20.55
|
18.70
|
19.80
|
19.69
|
11.77
|
1,358,360
|
|
|
7/23/2020
|
-0.25 / -1.16%
|
21.65
|
21.70
|
21.00
|
21.35
|
21.28
|
11.86
|
711,730
|
|
|
7/22/2020
|
+0.30 / +1.41%
|
21.50
|
21.95
|
21.30
|
21.60
|
21.68
|
12.00
|
1,280,040
|
|
|
7/21/2020
|
+0.10 / +0.47%
|
21.30
|
21.50
|
20.95
|
21.30
|
21.17
|
11.84
|
591,190
|
|
|
7/20/2020
|
-0.50 / -2.30%
|
21.75
|
22.00
|
21.15
|
21.20
|
21.63
|
11.78
|
862,870
|
|
|
7/17/2020
|
+0.50 / +2.36%
|
21.20
|
22.10
|
21.20
|
21.70
|
21.72
|
12.06
|
1,761,420
|
|
|
7/16/2020
|
-0.05 / -0.24%
|
21.35
|
21.35
|
21.00
|
21.20
|
21.13
|
11.78
|
656,320
|
|
|
7/15/2020
|
+0.30 / +1.43%
|
21.20
|
21.65
|
21.10
|
21.25
|
21.33
|
11.81
|
928,740
|
|
|
7/14/2020
|
+0.45 / +2.20%
|
20.40
|
20.95
|
20.30
|
20.95
|
20.68
|
11.64
|
677,310
|
|
|
7/13/2020
|
-0.35 / -1.68%
|
20.80
|
21.00
|
20.45
|
20.50
|
20.65
|
11.39
|
653,790
|
|
|
7/10/2020
|
-0.40 / -1.88%
|
21.00
|
21.30
|
20.85
|
20.85
|
21.03
|
11.59
|
993,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|