|
Closing price on 8/3/2020
|
|
| Open |
19.10 |
| High |
20.10 |
| Low |
19.10 |
| Volume |
1,146,000 |
| Split-adjusted Price |
11.95 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2020
|
+0.15 / +0.71%
|
21.30
|
21.30
|
20.80
|
21.25
|
21.12
|
11.81
|
1,056,430
|
|
|
7/8/2020
|
+0.70 / +3.43%
|
20.40
|
21.10
|
20.25
|
21.10
|
20.83
|
11.73
|
1,799,300
|
|
|
7/7/2020
|
+0.75 / +3.82%
|
19.65
|
20.60
|
19.65
|
20.40
|
20.21
|
11.34
|
1,163,350
|
|
|
7/6/2020
|
+0.15 / +0.77%
|
19.40
|
19.70
|
19.40
|
19.65
|
19.60
|
10.92
|
161,840
|
|
|
7/3/2020
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.50
|
19.50
|
19.82
|
10.84
|
770,500
|
|
|
7/2/2020
|
-0.05 / -0.26%
|
19.55
|
19.65
|
19.20
|
19.50
|
19.51
|
10.84
|
258,940
|
|
|
7/1/2020
|
+0.25 / +1.30%
|
18.70
|
19.60
|
18.70
|
19.55
|
19.21
|
10.86
|
485,630
|
|
|
6/30/2020
|
+0.20 / +1.05%
|
19.30
|
19.30
|
17.80
|
19.30
|
18.93
|
10.73
|
999,610
|
|
|
6/29/2020
|
-0.50 / -2.55%
|
19.10
|
19.60
|
18.70
|
19.10
|
19.03
|
10.61
|
598,530
|
|
|
6/26/2020
|
-0.50 / -2.49%
|
20.10
|
20.30
|
19.50
|
19.60
|
19.85
|
10.89
|
257,460
|
|
|
6/25/2020
|
-0.10 / -0.50%
|
19.70
|
20.10
|
19.40
|
20.10
|
19.74
|
11.17
|
477,210
|
|
|
6/24/2020
|
-0.05 / -0.25%
|
20.40
|
20.40
|
19.70
|
20.20
|
20.08
|
11.23
|
859,090
|
|
|
6/23/2020
|
-0.30 / -1.46%
|
20.55
|
20.55
|
20.10
|
20.25
|
20.36
|
11.25
|
546,300
|
|
|