|
Closing price on 9/11/2023
|
|
| Open |
49.80 |
| High |
49.85 |
| Low |
48.90 |
| Volume |
680,800 |
| Split-adjusted Price |
39.66 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
+0.05 / +0.10%
|
49.80
|
49.85
|
48.90
|
49.30
|
49.43
|
39.66
|
680,800
|
|
|
9/8/2023
|
+0.05 / +0.10%
|
49.10
|
49.40
|
48.50
|
49.25
|
49.07
|
39.62
|
782,700
|
|
|
9/7/2023
|
-0.50 / -1.01%
|
49.70
|
49.95
|
49.20
|
49.20
|
49.71
|
39.58
|
797,900
|
|
|
9/6/2023
|
0.00 / 0.00%
|
49.70
|
49.80
|
49.15
|
49.70
|
49.43
|
39.98
|
635,500
|
|
|
9/5/2023
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.20
|
49.70
|
49.64
|
39.98
|
696,400
|
|
|
8/31/2023
|
+1.95 / +4.09%
|
47.90
|
49.65
|
47.70
|
49.60
|
49.06
|
39.90
|
1,127,700
|
|
|
8/30/2023
|
+0.35 / +0.74%
|
47.00
|
47.80
|
47.00
|
47.65
|
47.48
|
38.33
|
766,600
|
|
|
8/29/2023
|
-0.15 / -0.32%
|
47.50
|
47.60
|
47.00
|
47.30
|
47.36
|
38.05
|
662,600
|
|
|
8/28/2023
|
+0.05 / +0.11%
|
47.70
|
47.80
|
47.10
|
47.45
|
47.43
|
38.17
|
577,600
|
|
|
8/25/2023
|
-0.60 / -1.25%
|
47.95
|
47.95
|
47.10
|
47.40
|
47.39
|
38.13
|
435,400
|
|
|
8/24/2023
|
+0.10 / +0.21%
|
47.55
|
48.00
|
47.40
|
48.00
|
47.82
|
38.62
|
363,000
|
|
|
8/23/2023
|
-0.50 / -1.03%
|
48.60
|
48.60
|
47.40
|
47.90
|
47.86
|
38.54
|
367,200
|
|
|
8/22/2023
|
+0.40 / +0.83%
|
48.00
|
48.70
|
47.10
|
48.40
|
47.96
|
38.94
|
503,500
|
|
|
8/21/2023
|
+1.00 / +2.13%
|
46.60
|
48.00
|
45.60
|
48.00
|
46.88
|
38.62
|
737,800
|
|
|
8/18/2023
|
-2.30 / -4.67%
|
48.80
|
49.10
|
45.85
|
47.00
|
47.71
|
37.81
|
633,300
|
|
|
8/17/2023
|
-0.30 / -0.60%
|
49.60
|
49.70
|
48.30
|
49.30
|
48.87
|
39.66
|
1,067,300
|
|
|
8/16/2023
|
-0.30 / -0.60%
|
49.30
|
50.00
|
49.15
|
49.60
|
49.46
|
39.90
|
838,100
|
|
|
8/15/2023
|
-1.00 / -1.96%
|
50.90
|
51.00
|
49.90
|
49.90
|
50.47
|
40.14
|
639,400
|
|
|
8/14/2023
|
-0.30 / -0.59%
|
51.40
|
51.40
|
50.40
|
50.90
|
50.75
|
40.95
|
787,900
|
|
|
8/11/2023
|
-0.20 / -0.39%
|
51.20
|
51.40
|
50.30
|
51.20
|
50.80
|
41.19
|
845,700
|
|
|
8/10/2023
|
-0.20 / -0.39%
|
51.50
|
52.10
|
50.70
|
51.40
|
51.56
|
41.35
|
1,298,000
|
|
|
8/9/2023
|
+0.60 / +1.18%
|
51.20
|
51.70
|
51.00
|
51.60
|
51.38
|
41.51
|
1,577,900
|
|
|
8/8/2023
|
+0.40 / +0.79%
|
50.70
|
51.10
|
50.40
|
51.00
|
50.79
|
41.03
|
582,700
|
|
|
8/7/2023
|
-0.60 / -1.17%
|
50.80
|
51.10
|
50.10
|
50.60
|
50.55
|
40.71
|
744,500
|
|
|
8/4/2023
|
-0.10 / -0.19%
|
51.10
|
51.30
|
50.80
|
51.20
|
51.07
|
41.19
|
745,460
|
|
|
8/3/2023
|
0.00 / 0.00%
|
51.30
|
51.50
|
50.80
|
51.30
|
51.22
|
41.27
|
549,600
|
|
|
8/2/2023
|
-0.40 / -0.77%
|
51.30
|
51.40
|
50.90
|
51.30
|
51.19
|
41.27
|
551,600
|
|
|
8/1/2023
|
0.00 / 0.00%
|
51.60
|
51.70
|
51.10
|
51.70
|
51.36
|
41.59
|
992,900
|
|
|
7/31/2023
|
-0.10 / -0.19%
|
51.80
|
51.90
|
51.00
|
51.70
|
51.50
|
41.59
|
468,500
|
|
|
7/28/2023
|
+0.40 / +0.78%
|
50.90
|
51.80
|
50.70
|
51.80
|
51.41
|
41.67
|
838,800
|
|
|