|
Closing price on 8/21/2019
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
23.90 |
| Volume |
542,540 |
| Split-adjusted Price |
11.69 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.90
|
24.05
|
24.14
|
11.69
|
542,540
|
|
|
8/20/2019
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.05
|
24.05
|
24.27
|
11.69
|
532,240
|
|
|
8/19/2019
|
-0.05 / -0.21%
|
24.30
|
24.70
|
24.25
|
24.25
|
24.42
|
11.79
|
499,630
|
|
|
8/16/2019
|
+0.10 / +0.41%
|
24.40
|
24.85
|
24.05
|
24.30
|
24.45
|
11.81
|
792,350
|
|
|
8/15/2019
|
-0.50 / -2.02%
|
23.90
|
24.50
|
23.80
|
24.20
|
24.15
|
11.77
|
765,740
|
|
|
8/14/2019
|
+0.05 / +0.20%
|
24.95
|
25.20
|
24.70
|
24.70
|
24.97
|
12.01
|
517,154
|
|
|
8/13/2019
|
-0.45 / -1.79%
|
25.10
|
25.10
|
24.40
|
24.65
|
24.62
|
11.98
|
994,790
|
|
|
8/12/2019
|
-0.40 / -1.57%
|
25.20
|
25.50
|
25.00
|
25.10
|
25.10
|
12.20
|
587,330
|
|
|
8/9/2019
|
0.00 / 0.00%
|
25.45
|
25.60
|
25.20
|
25.50
|
25.41
|
12.40
|
303,090
|
|
|
8/8/2019
|
+0.25 / +0.99%
|
25.30
|
25.55
|
24.65
|
25.50
|
25.13
|
12.40
|
590,840
|
|
|
8/7/2019
|
-0.65 / -2.51%
|
25.90
|
25.90
|
25.00
|
25.25
|
25.45
|
12.28
|
667,430
|
|
|
8/6/2019
|
-0.55 / -2.08%
|
26.00
|
26.50
|
25.70
|
25.90
|
26.08
|
12.59
|
581,450
|
|
|
8/5/2019
|
+0.15 / +0.57%
|
26.30
|
26.70
|
26.25
|
26.45
|
26.46
|
12.86
|
814,400
|
|
|
8/2/2019
|
+1.00 / +3.95%
|
25.40
|
26.40
|
25.20
|
26.30
|
26.12
|
12.79
|
1,165,560
|
|
|
8/1/2019
|
+0.30 / +1.20%
|
25.00
|
25.50
|
24.80
|
25.30
|
25.32
|
12.30
|
378,120
|
|
|
7/31/2019
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.30
|
25.00
|
24.80
|
12.15
|
784,350
|
|
|
7/30/2019
|
-0.90 / -3.46%
|
26.00
|
26.05
|
25.10
|
25.10
|
25.62
|
12.20
|
1,023,810
|
|
|
7/29/2019
|
-0.45 / -1.70%
|
26.30
|
26.45
|
25.95
|
26.00
|
26.12
|
12.64
|
309,730
|
|
|
7/26/2019
|
0.00 / 0.00%
|
26.70
|
26.75
|
26.25
|
26.45
|
26.45
|
12.86
|
348,420
|
|
|
7/25/2019
|
+0.40 / +1.54%
|
26.05
|
26.65
|
26.00
|
26.45
|
26.29
|
12.86
|
1,283,060
|
|
|
7/24/2019
|
+0.05 / +0.19%
|
26.00
|
26.40
|
26.00
|
26.05
|
26.14
|
12.67
|
486,640
|
|
|
7/23/2019
|
-0.30 / -1.14%
|
26.15
|
26.30
|
26.00
|
26.00
|
26.12
|
12.64
|
577,370
|
|
|
7/22/2019
|
-0.65 / -2.41%
|
26.75
|
26.80
|
25.85
|
26.30
|
26.23
|
12.79
|
1,501,810
|
|
|
7/19/2019
|
+0.25 / +0.94%
|
26.70
|
27.10
|
26.70
|
26.95
|
26.88
|
13.10
|
671,660
|
|
|
7/18/2019
|
-0.35 / -1.29%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.80
|
12.98
|
813,880
|
|
|
7/17/2019
|
-0.15 / -0.55%
|
27.10
|
27.40
|
27.00
|
27.05
|
27.17
|
13.15
|
552,900
|
|
|
7/16/2019
|
-0.10 / -0.37%
|
27.20
|
27.50
|
27.15
|
27.20
|
27.27
|
13.22
|
839,260
|
|
|
7/15/2019
|
+0.50 / +1.87%
|
26.85
|
27.50
|
26.80
|
27.30
|
27.23
|
13.27
|
800,160
|
|
|
7/12/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.70
|
26.80
|
26.89
|
13.03
|
840,540
|
|
|
7/11/2019
|
-0.35 / -1.29%
|
27.30
|
27.30
|
26.65
|
26.80
|
26.96
|
13.03
|
1,474,840
|
|
|