|
|
Closing price on 9/29/2020
|
|
| Open |
22.35 |
| High |
22.40 |
| Low |
22.05 |
| Volume |
1,723,510 |
| Split-adjusted Price |
13.29 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
0.00 / 0.00%
|
22.35
|
22.40
|
22.05
|
22.35
|
22.25
|
13.29
|
1,723,510
|
|
|
9/28/2020
|
+0.10 / +0.45%
|
22.35
|
22.45
|
22.20
|
22.35
|
22.29
|
13.29
|
697,700
|
|
|
9/25/2020
|
-0.30 / -1.33%
|
22.50
|
22.65
|
22.00
|
22.25
|
22.32
|
13.23
|
1,063,430
|
|
|
9/24/2020
|
+0.25 / +1.12%
|
22.35
|
22.75
|
22.35
|
22.55
|
22.58
|
13.41
|
1,183,940
|
|
|
9/23/2020
|
-0.35 / -1.55%
|
22.65
|
22.75
|
22.25
|
22.30
|
22.45
|
13.26
|
1,564,120
|
|
|
9/22/2020
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.30
|
22.65
|
22.54
|
13.47
|
2,026,250
|
|
|
9/21/2020
|
-0.30 / -1.30%
|
23.35
|
23.40
|
22.80
|
22.85
|
23.02
|
13.59
|
1,342,400
|
|
|
9/18/2020
|
-0.25 / -1.07%
|
23.20
|
23.45
|
23.15
|
23.15
|
23.26
|
13.77
|
611,600
|
|
|
9/17/2020
|
+0.50 / +2.18%
|
22.90
|
23.40
|
22.85
|
23.40
|
23.16
|
13.91
|
1,227,830
|
|
|
9/16/2020
|
-0.30 / -1.29%
|
23.50
|
23.50
|
22.85
|
22.90
|
23.07
|
13.62
|
788,300
|
|
|
9/15/2020
|
+0.30 / +1.31%
|
22.90
|
23.50
|
22.90
|
23.20
|
23.17
|
13.80
|
1,471,080
|
|
|
9/14/2020
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.75
|
22.90
|
22.95
|
13.62
|
735,910
|
|
|
9/11/2020
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.88
|
13.56
|
616,340
|
|
|
9/10/2020
|
-0.20 / -0.86%
|
23.20
|
23.45
|
23.00
|
23.00
|
23.15
|
13.68
|
821,190
|
|
|
9/9/2020
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.80
|
23.20
|
23.00
|
13.80
|
638,840
|
|
|
9/8/2020
|
+0.30 / +1.31%
|
23.15
|
23.30
|
22.50
|
23.20
|
22.86
|
13.80
|
1,471,070
|
|
|
9/7/2020
|
-0.40 / -1.72%
|
23.50
|
23.90
|
22.90
|
22.90
|
23.37
|
13.62
|
1,998,280
|
|
|
9/4/2020
|
-0.10 / -0.43%
|
22.90
|
23.55
|
22.80
|
23.30
|
23.30
|
13.85
|
917,640
|
|
|
9/3/2020
|
+0.95 / +4.23%
|
22.70
|
23.40
|
22.25
|
23.40
|
22.88
|
13.91
|
2,403,500
|
|
|
9/1/2020
|
+0.10 / +0.45%
|
22.00
|
22.45
|
22.00
|
22.45
|
22.24
|
13.35
|
1,035,790
|
|
|
8/31/2020
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.05
|
22.35
|
22.21
|
13.29
|
975,790
|
|
|
8/28/2020
|
-0.35 / -1.54%
|
22.80
|
22.95
|
22.40
|
22.40
|
22.69
|
13.32
|
782,770
|
|
|
8/27/2020
|
+0.25 / +1.11%
|
22.30
|
22.75
|
22.25
|
22.75
|
22.47
|
13.53
|
845,370
|
|
|
8/26/2020
|
+0.20 / +0.90%
|
22.10
|
22.60
|
21.90
|
22.50
|
22.37
|
13.38
|
1,737,500
|
|
|
8/25/2020
|
-0.45 / -1.98%
|
22.70
|
22.75
|
22.30
|
22.30
|
22.52
|
13.26
|
1,454,410
|
|
|
8/24/2020
|
+0.15 / +0.66%
|
22.80
|
23.10
|
22.70
|
22.75
|
22.86
|
13.53
|
1,552,070
|
|
|
8/21/2020
|
+0.90 / +4.15%
|
21.80
|
22.70
|
21.80
|
22.60
|
22.34
|
13.44
|
2,430,870
|
|
|
8/20/2020
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.50
|
21.70
|
21.62
|
12.90
|
709,030
|
|
|
8/19/2020
|
+0.05 / +0.23%
|
21.60
|
21.90
|
21.50
|
21.65
|
21.68
|
12.87
|
974,500
|
|
|
8/18/2020
|
-0.50 / -2.26%
|
22.00
|
22.10
|
21.60
|
21.60
|
21.82
|
12.84
|
822,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:00 AM
|
|
|
|
|