|
|
Closing price on 8/25/2026
|
|
| Open |
16.50 |
| High |
17.70 |
| Low |
16.50 |
| Volume |
3,726,100 |
| Split-adjusted Price |
17.70 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2026
|
+1.15 / +6.95%
|
16.50
|
17.70
|
16.50
|
17.70
|
17.56
|
17.70
|
3,726,100
|
|
|
8/24/2026
|
+0.05 / +0.30%
|
16.50
|
16.55
|
16.35
|
16.55
|
16.47
|
16.55
|
792,800
|
|
|
8/21/2026
|
+0.05 / +0.30%
|
16.45
|
16.55
|
16.20
|
16.50
|
16.40
|
16.50
|
2,807,501
|
|
|
8/20/2026
|
-0.05 / -0.30%
|
16.45
|
16.55
|
16.30
|
16.45
|
16.43
|
16.45
|
146,500
|
|
|
8/19/2026
|
+0.20 / +1.23%
|
16.20
|
16.55
|
16.00
|
16.50
|
16.30
|
16.50
|
1,225,300
|
|
|
8/18/2026
|
-0.20 / -1.21%
|
16.25
|
16.40
|
16.20
|
16.30
|
16.28
|
16.30
|
511,700
|
|
|
8/17/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.15
|
16.50
|
16.36
|
16.50
|
610,000
|
|
|
8/14/2026
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.42
|
16.50
|
772,700
|
|
|
8/13/2026
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.50
|
16.60
|
16.57
|
16.60
|
753,300
|
|
|
8/12/2026
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.60
|
16.65
|
16.69
|
16.65
|
455,000
|
|
|
8/11/2026
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.55
|
16.65
|
16.62
|
16.65
|
662,100
|
|
|
8/10/2026
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.50
|
16.65
|
16.62
|
16.65
|
770,300
|
|
|
8/7/2026
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.45
|
16.65
|
16.58
|
16.65
|
791,200
|
|
|
8/6/2026
|
-0.15 / -0.89%
|
16.80
|
16.90
|
16.50
|
16.65
|
16.67
|
16.65
|
598,800
|
|
|
8/5/2026
|
+0.30 / +1.82%
|
16.60
|
17.10
|
16.50
|
16.80
|
16.83
|
16.80
|
877,300
|
|
|
8/4/2026
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.56
|
16.50
|
588,100
|
|
|
8/3/2026
|
0.00 / 0.00%
|
16.55
|
16.70
|
16.35
|
16.60
|
16.56
|
16.60
|
659,600
|
|
|
7/31/2026
|
-0.10 / -0.60%
|
16.60
|
16.75
|
16.25
|
16.60
|
16.45
|
16.60
|
2,260,700
|
|
|
7/30/2026
|
+0.10 / +0.60%
|
16.25
|
16.90
|
16.20
|
16.70
|
16.47
|
16.70
|
1,848,300
|
|
|
7/29/2026
|
-0.15 / -0.90%
|
16.65
|
16.65
|
16.20
|
16.60
|
16.45
|
16.60
|
936,900
|
|
|
7/28/2026
|
-0.15 / -0.89%
|
16.60
|
16.90
|
16.05
|
16.75
|
16.35
|
16.75
|
1,735,800
|
|
|
7/27/2026
|
-0.40 / -2.31%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.78
|
16.90
|
1,019,600
|
|
|
7/24/2026
|
-0.60 / -3.35%
|
16.70
|
17.70
|
16.65
|
17.30
|
16.94
|
17.30
|
1,855,100
|
|
|
7/23/2026
|
+0.50 / +2.87%
|
17.20
|
17.90
|
16.20
|
17.90
|
16.82
|
17.90
|
1,870,200
|
|
|
7/22/2026
|
+1.10 / +6.75%
|
15.25
|
17.40
|
15.20
|
17.40
|
15.74
|
17.40
|
2,749,400
|
|
|
7/21/2026
|
-1.20 / -6.86%
|
17.15
|
17.20
|
16.30
|
16.30
|
16.58
|
16.30
|
1,222,700
|
|
|
7/20/2026
|
-1.30 / -6.91%
|
18.90
|
18.90
|
17.50
|
17.50
|
18.08
|
17.50
|
809,500
|
|
|
7/17/2026
|
-0.80 / -4.08%
|
19.60
|
19.60
|
18.80
|
18.80
|
19.09
|
18.80
|
788,700
|
|
|
7/16/2026
|
-0.15 / -0.76%
|
19.75
|
19.85
|
19.30
|
19.60
|
19.56
|
19.60
|
886,700
|
|
|
7/15/2026
|
-0.25 / -1.25%
|
19.95
|
20.00
|
19.70
|
19.75
|
19.78
|
19.75
|
1,030,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|