|
Closing price on 8/23/2018
|
|
| Open |
21.20 |
| High |
21.90 |
| Low |
21.05 |
| Volume |
501,720 |
| Split-adjusted Price |
10.89 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.60 / +2.82%
|
21.20
|
21.90
|
21.05
|
21.90
|
21.43
|
10.89
|
501,720
|
|
|
8/22/2018
|
+0.30 / +1.43%
|
21.10
|
21.55
|
21.00
|
21.30
|
21.28
|
10.59
|
397,780
|
|
|
8/21/2018
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.80
|
21.00
|
21.04
|
10.45
|
234,350
|
|
|
8/20/2018
|
+1.10 / +5.53%
|
20.00
|
21.10
|
19.90
|
21.00
|
20.75
|
10.45
|
730,390
|
|
|
8/17/2018
|
+0.15 / +0.76%
|
19.90
|
20.05
|
19.75
|
19.90
|
19.95
|
9.90
|
250,670
|
|
|
8/16/2018
|
+0.15 / +0.77%
|
19.85
|
19.85
|
19.35
|
19.75
|
19.55
|
9.82
|
106,770
|
|
|
8/15/2018
|
-0.15 / -0.76%
|
20.00
|
20.10
|
19.60
|
19.60
|
19.84
|
9.75
|
280,710
|
|
|
8/14/2018
|
-0.15 / -0.75%
|
19.90
|
20.00
|
19.50
|
19.75
|
19.85
|
9.82
|
201,170
|
|
|
8/13/2018
|
-0.25 / -1.24%
|
20.15
|
20.15
|
19.65
|
19.90
|
19.82
|
9.90
|
306,620
|
|
|
8/10/2018
|
+0.05 / +0.25%
|
20.00
|
20.20
|
19.85
|
20.15
|
19.99
|
10.02
|
207,940
|
|
|
8/9/2018
|
-0.35 / -1.71%
|
20.45
|
20.70
|
20.10
|
20.10
|
20.41
|
10.00
|
236,640
|
|
|
8/8/2018
|
+0.90 / +4.60%
|
19.60
|
20.45
|
19.60
|
20.45
|
20.21
|
10.17
|
278,330
|
|
|
8/7/2018
|
+0.65 / +3.44%
|
19.00
|
19.90
|
18.85
|
19.55
|
19.39
|
9.72
|
361,240
|
|
|
8/6/2018
|
-0.10 / -0.53%
|
19.00
|
19.05
|
18.80
|
18.90
|
18.94
|
9.40
|
99,170
|
|
|
8/3/2018
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
19.00
|
19.01
|
9.45
|
168,930
|
|
|
8/2/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.81
|
9.45
|
117,730
|
|
|
8/1/2018
|
-0.20 / -1.04%
|
19.20
|
19.45
|
19.00
|
19.00
|
19.18
|
9.45
|
147,150
|
|
|
7/31/2018
|
+0.20 / +1.05%
|
18.80
|
19.45
|
18.80
|
19.20
|
19.18
|
9.55
|
275,290
|
|
|
7/30/2018
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.65
|
19.00
|
18.92
|
9.45
|
229,040
|
|
|
7/27/2018
|
0.00 / 0.00%
|
18.60
|
19.10
|
18.40
|
18.90
|
18.87
|
9.40
|
176,160
|
|
|
7/26/2018
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.10
|
18.90
|
18.58
|
9.40
|
260,050
|
|
|
7/25/2018
|
-0.55 / -2.84%
|
19.50
|
19.50
|
18.80
|
18.80
|
19.05
|
9.35
|
483,990
|
|
|
7/24/2018
|
+0.45 / +2.38%
|
18.90
|
19.65
|
18.60
|
19.35
|
19.39
|
9.62
|
488,120
|
|
|
7/23/2018
|
+0.70 / +3.85%
|
18.20
|
19.10
|
18.20
|
18.90
|
18.79
|
9.40
|
531,130
|
|
|
7/20/2018
|
+0.30 / +1.68%
|
18.00
|
18.65
|
17.75
|
18.20
|
18.26
|
9.05
|
475,040
|
|
|
7/19/2018
|
+0.10 / +0.56%
|
17.95
|
18.15
|
17.80
|
17.90
|
17.95
|
8.90
|
353,350
|
|
|
7/18/2018
|
+0.40 / +2.30%
|
17.60
|
18.20
|
17.60
|
17.80
|
17.98
|
8.85
|
243,670
|
|
|
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
|
|
|