|
Closing price on 8/6/2018
|
|
| Open |
19.00 |
| High |
19.05 |
| Low |
18.80 |
| Volume |
99,170 |
| Split-adjusted Price |
9.40 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2018
|
0.00 / 0.00%
|
15.95
|
16.40
|
15.90
|
16.30
|
16.28
|
8.11
|
148,350
|
|
|
7/11/2018
|
-0.90 / -5.23%
|
17.00
|
17.00
|
16.25
|
16.30
|
16.58
|
8.11
|
200,750
|
|
|
7/10/2018
|
+0.05 / +0.29%
|
17.20
|
17.45
|
17.15
|
17.20
|
17.31
|
8.56
|
133,550
|
|
|
7/9/2018
|
+0.15 / +0.88%
|
17.50
|
17.55
|
17.10
|
17.15
|
17.32
|
8.53
|
183,720
|
|
|
7/6/2018
|
+0.25 / +1.49%
|
16.90
|
17.25
|
16.20
|
17.00
|
16.93
|
8.46
|
325,640
|
|
|
7/5/2018
|
-1.25 / -6.94%
|
18.30
|
18.30
|
16.75
|
16.75
|
17.12
|
8.33
|
405,880
|
|
|
7/4/2018
|
-0.20 / -1.10%
|
18.20
|
18.60
|
18.00
|
18.00
|
18.09
|
8.95
|
133,650
|
|
|
7/3/2018
|
-0.65 / -3.45%
|
18.60
|
19.00
|
18.20
|
18.20
|
18.45
|
9.05
|
896,310
|
|
|
7/2/2018
|
-0.95 / -4.80%
|
19.55
|
19.55
|
18.80
|
18.85
|
19.02
|
9.38
|
213,280
|
|
|
6/29/2018
|
+0.10 / +0.51%
|
20.05
|
20.05
|
19.50
|
19.80
|
19.68
|
9.85
|
54,070
|
|
|
6/28/2018
|
-0.60 / -2.96%
|
20.00
|
20.25
|
19.70
|
19.70
|
19.86
|
9.80
|
111,570
|
|
|
6/27/2018
|
+0.35 / +1.75%
|
20.10
|
20.80
|
20.00
|
20.30
|
20.33
|
10.10
|
130,700
|
|
|
6/26/2018
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.60
|
19.95
|
19.74
|
9.92
|
99,120
|
|
|