|
|
Closing price on 5/20/2026
|
|
| Open |
50.80 |
| High |
50.80 |
| Low |
49.80 |
| Volume |
1,435,800 |
| Split-adjusted Price |
41.83 |
|
|
TCX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2026
|
-0.60 / -1.18%
|
50.80
|
50.80
|
49.80
|
50.20
|
50.14
|
41.83
|
1,435,800
|
|
|
5/19/2026
|
+0.30 / +0.59%
|
51.00
|
51.60
|
50.40
|
50.80
|
51.04
|
42.33
|
1,077,600
|
|
|
5/18/2026
|
-0.70 / -1.37%
|
50.20
|
51.80
|
50.20
|
50.50
|
50.79
|
42.08
|
1,755,200
|
|
|
5/15/2026
|
+0.20 / +0.39%
|
51.20
|
51.90
|
50.70
|
51.20
|
51.42
|
42.67
|
1,536,300
|
|
|
5/14/2026
|
+1.05 / +2.10%
|
50.00
|
51.30
|
50.00
|
51.00
|
50.93
|
42.50
|
1,127,700
|
|
|
5/13/2026
|
-0.45 / -0.89%
|
50.50
|
50.80
|
49.60
|
49.95
|
50.02
|
41.63
|
964,500
|
|
|
5/12/2026
|
+0.10 / +0.20%
|
50.30
|
50.90
|
50.20
|
50.40
|
50.50
|
42.00
|
439,100
|
|
|
5/11/2026
|
-0.60 / -1.18%
|
51.00
|
51.50
|
50.30
|
50.30
|
50.95
|
41.92
|
773,900
|
|
|
5/8/2026
|
-0.60 / -1.17%
|
51.60
|
51.60
|
50.70
|
50.90
|
51.17
|
42.42
|
903,200
|
|
|
5/7/2026
|
+0.30 / +0.59%
|
51.30
|
51.90
|
51.20
|
51.50
|
51.53
|
42.92
|
1,415,000
|
|
|
5/6/2026
|
+1.30 / +2.61%
|
49.80
|
51.70
|
49.60
|
51.20
|
50.85
|
42.67
|
1,133,400
|
|
|
5/5/2026
|
+0.15 / +0.30%
|
49.80
|
49.90
|
49.15
|
49.90
|
49.49
|
41.58
|
942,600
|
|
|
5/4/2026
|
-0.85 / -1.68%
|
50.60
|
50.90
|
49.70
|
49.75
|
50.02
|
41.46
|
1,648,100
|
|
|
4/29/2026
|
-0.50 / -0.98%
|
51.10
|
51.90
|
50.40
|
50.60
|
50.77
|
42.17
|
787,800
|
|
|
4/28/2026
|
+0.80 / +1.59%
|
50.30
|
52.10
|
50.20
|
51.10
|
51.44
|
42.58
|
1,333,200
|
|
|
4/24/2026
|
-0.10 / -0.20%
|
50.40
|
51.10
|
50.20
|
50.30
|
50.45
|
41.92
|
1,537,900
|
|
|
4/23/2026
|
-0.40 / -0.79%
|
50.60
|
51.50
|
50.40
|
50.40
|
50.86
|
42.00
|
1,218,000
|
|
|
4/22/2026
|
-0.20 / -0.39%
|
51.00
|
51.40
|
50.30
|
50.80
|
50.64
|
42.33
|
866,200
|
|
|
4/21/2026
|
-0.50 / -0.97%
|
51.30
|
51.70
|
50.50
|
51.00
|
51.20
|
42.50
|
1,803,700
|
|
|
4/20/2026
|
-0.10 / -0.19%
|
51.20
|
52.00
|
51.00
|
51.50
|
51.41
|
42.92
|
1,371,300
|
|
|
4/17/2026
|
+0.60 / +1.18%
|
51.40
|
52.00
|
50.90
|
51.60
|
51.45
|
43.00
|
610,500
|
|
|
4/16/2026
|
-1.00 / -1.92%
|
52.30
|
52.30
|
51.00
|
51.00
|
51.28
|
42.50
|
1,647,100
|
|
|
4/15/2026
|
-0.50 / -0.95%
|
52.80
|
53.20
|
52.00
|
52.00
|
52.64
|
43.33
|
848,900
|
|
|
4/14/2026
|
+1.00 / +1.94%
|
52.20
|
52.60
|
51.70
|
52.50
|
52.21
|
43.75
|
1,189,500
|
|
|
4/13/2026
|
-0.10 / -0.19%
|
50.90
|
52.10
|
50.90
|
51.50
|
51.62
|
42.92
|
1,961,400
|
|
|
4/10/2026
|
-0.10 / -0.19%
|
52.10
|
52.70
|
51.40
|
51.60
|
51.96
|
43.00
|
2,010,200
|
|
|
4/9/2026
|
+0.40 / +0.78%
|
51.20
|
52.90
|
51.00
|
51.70
|
52.06
|
43.08
|
2,940,600
|
|
|
4/8/2026
|
+3.30 / +6.88%
|
49.95
|
51.30
|
49.45
|
51.30
|
50.78
|
42.75
|
3,278,000
|
|
|
4/7/2026
|
-0.50 / -1.03%
|
48.70
|
49.00
|
47.00
|
48.00
|
47.87
|
40.00
|
2,889,800
|
|
|
4/6/2026
|
-1.20 / -2.39%
|
50.40
|
50.50
|
49.00
|
49.00
|
49.37
|
40.42
|
1,685,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|