|
Closing price on 9/21/2018
|
|
| Open |
29.00 |
| High |
29.80 |
| Low |
28.35 |
| Volume |
922,710 |
| Split-adjusted Price |
14.33 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2018
|
-0.30 / -1.03%
|
29.00
|
29.80
|
28.35
|
28.80
|
28.99
|
14.33
|
922,710
|
|
|
9/20/2018
|
-0.90 / -3.00%
|
29.90
|
30.10
|
29.10
|
29.10
|
29.51
|
14.47
|
926,490
|
|
|
9/19/2018
|
+0.20 / +0.67%
|
30.50
|
31.10
|
29.50
|
30.00
|
30.61
|
14.92
|
1,555,900
|
|
|
9/18/2018
|
+1.85 / +6.62%
|
27.95
|
29.90
|
26.50
|
29.80
|
28.97
|
14.82
|
1,653,470
|
|
|
9/17/2018
|
+1.05 / +3.90%
|
27.40
|
28.50
|
27.10
|
27.95
|
27.95
|
13.90
|
1,197,900
|
|
|
9/14/2018
|
+1.10 / +4.26%
|
26.00
|
27.00
|
25.80
|
26.90
|
26.67
|
13.38
|
1,203,080
|
|
|
9/13/2018
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.45
|
25.80
|
25.75
|
12.83
|
501,080
|
|
|
9/12/2018
|
+0.15 / +0.58%
|
26.40
|
26.50
|
25.55
|
25.80
|
26.00
|
12.83
|
827,650
|
|
|
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
|
|
|