|
Closing price on 9/11/2018
|
|
| Open |
24.00 |
| High |
25.65 |
| Low |
24.00 |
| Volume |
1,647,300 |
| Split-adjusted Price |
12.76 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
+1.65 / +6.88%
|
24.00
|
25.65
|
24.00
|
25.65
|
25.21
|
12.76
|
1,647,300
|
|
|
9/10/2018
|
-0.35 / -1.44%
|
24.20
|
24.40
|
23.90
|
24.00
|
24.17
|
11.94
|
407,560
|
|
|
9/7/2018
|
+1.40 / +6.10%
|
22.95
|
24.55
|
22.70
|
24.35
|
23.97
|
12.11
|
1,240,500
|
|
|
9/6/2018
|
-0.15 / -0.65%
|
23.10
|
23.40
|
22.60
|
22.95
|
23.07
|
11.42
|
513,520
|
|
|
9/5/2018
|
+0.90 / +4.05%
|
22.35
|
23.45
|
22.10
|
23.10
|
22.89
|
11.49
|
969,430
|
|
|
9/4/2018
|
+0.50 / +2.30%
|
21.90
|
22.40
|
21.80
|
22.20
|
22.16
|
11.04
|
629,880
|
|
|
8/31/2018
|
+0.20 / +0.93%
|
21.50
|
21.85
|
21.40
|
21.70
|
21.62
|
10.79
|
429,600
|
|
|
8/30/2018
|
0.00 / 0.00%
|
21.25
|
21.90
|
21.25
|
21.50
|
21.52
|
10.69
|
195,620
|
|
|
8/29/2018
|
-0.15 / -0.69%
|
21.65
|
21.70
|
21.20
|
21.50
|
21.43
|
10.69
|
277,360
|
|
|
8/28/2018
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.50
|
21.65
|
21.64
|
10.77
|
207,050
|
|
|
8/27/2018
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.60
|
21.80
|
21.78
|
10.84
|
313,580
|
|
|
8/24/2018
|
-0.30 / -1.37%
|
21.90
|
22.35
|
21.60
|
21.60
|
22.01
|
10.74
|
565,500
|
|
|
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
|
|
|