|
Closing price on 9/22/2026
|
|
| Open |
15.85 |
| High |
16.05 |
| Low |
15.75 |
| Volume |
950,600 |
| Split-adjusted Price |
15.95 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2026
|
-0.05 / -0.31%
|
15.85
|
16.05
|
15.75
|
15.95
|
15.87
|
15.95
|
950,600
|
|
|
9/21/2026
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.95
|
16.00
|
790,400
|
|
|
9/18/2026
|
-0.05 / -0.31%
|
16.15
|
16.30
|
15.95
|
16.20
|
16.07
|
16.20
|
1,105,000
|
|
|
9/17/2026
|
+0.05 / +0.31%
|
15.95
|
16.30
|
15.80
|
16.25
|
16.00
|
16.25
|
1,496,900
|
|
|
9/16/2026
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
16.20
|
432,200
|
|
|
9/15/2026
|
-0.10 / -0.61%
|
16.25
|
16.45
|
16.15
|
16.40
|
16.30
|
16.40
|
744,700
|
|
|
9/14/2026
|
-0.10 / -0.60%
|
16.55
|
16.55
|
16.20
|
16.50
|
16.37
|
16.50
|
842,600
|
|
|
9/11/2026
|
-0.20 / -1.19%
|
16.65
|
16.80
|
16.05
|
16.60
|
16.51
|
16.60
|
768,500
|
|
|
9/10/2026
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.65
|
16.80
|
16.77
|
16.80
|
379,300
|
|
|
9/9/2026
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.60
|
16.85
|
16.76
|
16.85
|
614,200
|
|
|
9/8/2026
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.65
|
16.85
|
16.79
|
16.85
|
375,100
|
|
|
9/7/2026
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.65
|
16.90
|
16.83
|
16.90
|
2,456,555
|
|
|
9/4/2026
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.80
|
17.00
|
16.92
|
17.00
|
474,300
|
|
|
9/3/2026
|
-0.30 / -1.73%
|
17.25
|
17.30
|
16.85
|
17.00
|
17.03
|
17.00
|
937,600
|
|
|
8/28/2026
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.32
|
17.30
|
982,800
|
|
|
8/27/2026
|
-0.40 / -2.26%
|
17.65
|
17.80
|
17.20
|
17.30
|
17.43
|
17.30
|
1,223,800
|
|
|
8/26/2026
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.70
|
17.63
|
17.70
|
2,557,853
|
|
|
8/25/2026
|
+1.15 / +6.95%
|
16.50
|
17.70
|
16.50
|
17.70
|
17.56
|
17.70
|
3,726,100
|
|
|
8/24/2026
|
+0.05 / +0.30%
|
16.50
|
16.55
|
16.35
|
16.55
|
16.47
|
16.55
|
792,800
|
|
|
8/21/2026
|
+0.05 / +0.30%
|
16.45
|
16.55
|
16.20
|
16.50
|
16.40
|
16.50
|
2,807,501
|
|
|
8/20/2026
|
-0.05 / -0.30%
|
16.45
|
16.55
|
16.30
|
16.45
|
16.43
|
16.45
|
146,500
|
|
|
8/19/2026
|
+0.20 / +1.23%
|
16.20
|
16.55
|
16.00
|
16.50
|
16.30
|
16.50
|
1,225,300
|
|
|
8/18/2026
|
-0.20 / -1.21%
|
16.25
|
16.40
|
16.20
|
16.30
|
16.28
|
16.30
|
511,700
|
|
|
8/17/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.15
|
16.50
|
16.36
|
16.50
|
610,000
|
|
|
8/14/2026
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.42
|
16.50
|
772,700
|
|
|
8/13/2026
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.50
|
16.60
|
16.57
|
16.60
|
753,300
|
|
|
8/12/2026
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.60
|
16.65
|
16.69
|
16.65
|
455,000
|
|
|
8/11/2026
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.55
|
16.65
|
16.62
|
16.65
|
662,100
|
|
|
8/10/2026
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.50
|
16.65
|
16.62
|
16.65
|
770,300
|
|
|
8/7/2026
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.45
|
16.65
|
16.58
|
16.65
|
791,200
|
|
|