|
Closing price on 9/23/2019
|
|
| Open |
21.50 |
| High |
22.45 |
| Low |
21.45 |
| Volume |
814,310 |
| Split-adjusted Price |
12.02 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
+0.70 / +3.26%
|
21.50
|
22.45
|
21.45
|
22.20
|
21.97
|
12.02
|
814,310
|
|
|
9/20/2019
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.50
|
21.50
|
21.57
|
11.64
|
490,450
|
|
|
9/19/2019
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.50
|
21.60
|
21.70
|
11.69
|
490,750
|
|
|
9/18/2019
|
-0.40 / -1.82%
|
22.25
|
22.25
|
21.60
|
21.60
|
21.79
|
11.69
|
731,240
|
|
|
9/17/2019
|
-0.20 / -0.90%
|
22.15
|
22.35
|
22.00
|
22.00
|
22.11
|
11.91
|
339,290
|
|
|
9/16/2019
|
-0.45 / -1.99%
|
22.75
|
22.75
|
22.15
|
22.20
|
22.35
|
12.02
|
386,160
|
|
|
9/13/2019
|
+0.05 / +0.22%
|
22.60
|
22.85
|
22.45
|
22.65
|
22.66
|
12.26
|
457,470
|
|
|
9/12/2019
|
+0.65 / +2.96%
|
21.95
|
22.65
|
21.95
|
22.60
|
22.33
|
12.24
|
410,070
|
|
|
9/11/2019
|
0.00 / 0.00%
|
21.70
|
22.20
|
21.70
|
21.95
|
22.02
|
11.88
|
376,060
|
|
|
9/10/2019
|
+0.55 / +2.57%
|
21.35
|
22.20
|
21.35
|
21.95
|
21.75
|
11.88
|
505,630
|
|
|
9/9/2019
|
+0.05 / +0.23%
|
21.40
|
21.75
|
21.15
|
21.40
|
21.45
|
11.59
|
366,200
|
|
|
9/6/2019
|
-0.65 / -2.95%
|
22.20
|
22.20
|
21.35
|
21.35
|
21.55
|
11.56
|
886,540
|
|
|
9/5/2019
|
-0.20 / -0.90%
|
22.20
|
22.65
|
22.00
|
22.00
|
22.25
|
11.91
|
431,640
|
|
|
9/4/2019
|
-0.80 / -3.48%
|
22.90
|
23.00
|
22.20
|
22.20
|
22.47
|
12.02
|
790,960
|
|
|
9/3/2019
|
-0.55 / -2.34%
|
23.60
|
23.65
|
23.00
|
23.00
|
23.26
|
12.45
|
561,660
|
|
|
8/30/2019
|
+0.15 / +0.64%
|
23.40
|
23.70
|
23.40
|
23.55
|
23.59
|
12.75
|
332,480
|
|
|
8/29/2019
|
-0.40 / -1.68%
|
23.90
|
23.90
|
23.30
|
23.40
|
23.51
|
12.67
|
802,970
|
|
|
8/28/2019
|
-0.50 / -2.06%
|
24.30
|
24.50
|
23.80
|
23.80
|
24.07
|
12.88
|
572,630
|
|
|
8/27/2019
|
-0.15 / -0.61%
|
24.60
|
24.65
|
24.30
|
24.30
|
24.46
|
13.16
|
461,010
|
|
|
8/26/2019
|
0.00 / 0.00%
|
24.20
|
24.85
|
24.10
|
24.45
|
24.58
|
13.24
|
522,950
|
|
|
8/23/2019
|
-0.10 / -0.41%
|
24.60
|
24.85
|
24.45
|
24.45
|
24.61
|
13.24
|
381,570
|
|
|
8/22/2019
|
+0.50 / +2.08%
|
24.30
|
24.70
|
24.30
|
24.55
|
24.54
|
13.29
|
835,710
|
|
|
8/21/2019
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.90
|
24.05
|
24.14
|
13.02
|
542,540
|
|
|
8/20/2019
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.05
|
24.05
|
24.27
|
13.02
|
532,240
|
|
|
8/19/2019
|
-0.05 / -0.21%
|
24.30
|
24.70
|
24.25
|
24.25
|
24.42
|
13.13
|
499,630
|
|
|
8/16/2019
|
+0.10 / +0.41%
|
24.40
|
24.85
|
24.05
|
24.30
|
24.45
|
13.16
|
792,350
|
|
|
8/15/2019
|
-0.50 / -2.02%
|
23.90
|
24.50
|
23.80
|
24.20
|
24.15
|
13.10
|
765,740
|
|
|
8/14/2019
|
+0.05 / +0.20%
|
24.95
|
25.20
|
24.70
|
24.70
|
24.97
|
13.37
|
517,154
|
|
|
8/13/2019
|
-0.45 / -1.79%
|
25.10
|
25.10
|
24.40
|
24.65
|
24.62
|
13.34
|
994,790
|
|
|
8/12/2019
|
-0.40 / -1.57%
|
25.20
|
25.50
|
25.00
|
25.10
|
25.10
|
13.59
|
587,330
|
|
|