|
Closing price on 9/5/2019
|
|
| Open |
22.20 |
| High |
22.65 |
| Low |
22.00 |
| Volume |
431,640 |
| Split-adjusted Price |
11.91 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2019
|
0.00 / 0.00%
|
25.45
|
25.60
|
25.20
|
25.50
|
25.41
|
13.81
|
303,090
|
|
|
8/8/2019
|
+0.25 / +0.99%
|
25.30
|
25.55
|
24.65
|
25.50
|
25.13
|
13.81
|
590,840
|
|
|
8/7/2019
|
-0.65 / -2.51%
|
25.90
|
25.90
|
25.00
|
25.25
|
25.45
|
13.67
|
667,430
|
|
|
8/6/2019
|
-0.55 / -2.08%
|
26.00
|
26.50
|
25.70
|
25.90
|
26.08
|
14.02
|
581,450
|
|
|
8/5/2019
|
+0.15 / +0.57%
|
26.30
|
26.70
|
26.25
|
26.45
|
26.46
|
14.32
|
814,400
|
|
|
8/2/2019
|
+1.00 / +3.95%
|
25.40
|
26.40
|
25.20
|
26.30
|
26.12
|
14.24
|
1,165,560
|
|
|
8/1/2019
|
+0.30 / +1.20%
|
25.00
|
25.50
|
24.80
|
25.30
|
25.32
|
13.70
|
378,120
|
|
|
7/31/2019
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.30
|
25.00
|
24.80
|
13.53
|
784,350
|
|
|
7/30/2019
|
-0.90 / -3.46%
|
26.00
|
26.05
|
25.10
|
25.10
|
25.62
|
13.59
|
1,023,810
|
|
|
7/29/2019
|
-0.45 / -1.70%
|
26.30
|
26.45
|
25.95
|
26.00
|
26.12
|
14.08
|
309,730
|
|
|
7/26/2019
|
0.00 / 0.00%
|
26.70
|
26.75
|
26.25
|
26.45
|
26.45
|
14.32
|
348,420
|
|
|
7/25/2019
|
+0.40 / +1.54%
|
26.05
|
26.65
|
26.00
|
26.45
|
26.29
|
14.32
|
1,283,060
|
|
|