|
Closing price on 1/22/2020
|
|
| Open |
24.25 |
| High |
24.25 |
| Low |
23.95 |
| Volume |
2,309,150 |
| Split-adjusted Price |
11.73 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2020
|
+0.15 / +0.62%
|
24.25
|
24.25
|
23.95
|
24.20
|
24.10
|
11.73
|
2,309,150
|
|
|
1/21/2020
|
+0.70 / +3.00%
|
23.45
|
24.05
|
23.40
|
24.05
|
23.77
|
11.66
|
7,591,840
|
|
|
1/20/2020
|
-0.05 / -0.21%
|
23.30
|
23.45
|
23.20
|
23.35
|
23.30
|
11.32
|
2,361,730
|
|
|
1/17/2020
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.39
|
11.35
|
1,875,160
|
|
|
1/16/2020
|
+0.40 / +1.75%
|
22.90
|
23.35
|
22.90
|
23.30
|
23.13
|
11.30
|
6,479,220
|
|
|
1/15/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.89
|
11.10
|
5,915,280
|
|
|
1/14/2020
|
-0.05 / -0.22%
|
22.95
|
23.05
|
22.90
|
22.90
|
22.97
|
11.10
|
2,280,980
|
|
|
1/13/2020
|
-0.20 / -0.86%
|
23.00
|
23.15
|
22.75
|
22.95
|
22.92
|
11.13
|
892,360
|
|
|
1/10/2020
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.15
|
23.20
|
11.23
|
3,679,110
|
|
|
1/9/2020
|
+0.30 / +1.32%
|
23.00
|
23.10
|
22.85
|
23.05
|
22.99
|
11.18
|
2,009,840
|
|
|
1/8/2020
|
-0.45 / -1.94%
|
22.80
|
23.05
|
22.60
|
22.75
|
22.86
|
11.03
|
1,710,390
|
|
|
1/7/2020
|
+0.15 / +0.65%
|
23.05
|
23.20
|
23.00
|
23.20
|
23.11
|
11.25
|
2,460,100
|
|
|
1/6/2020
|
-0.60 / -2.54%
|
23.40
|
23.40
|
23.05
|
23.05
|
23.23
|
11.18
|
1,162,990
|
|
|
1/3/2020
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.65
|
23.65
|
23.77
|
11.47
|
756,700
|
|
|
1/2/2020
|
+0.25 / +1.06%
|
23.55
|
23.85
|
23.50
|
23.80
|
23.74
|
11.54
|
1,410,040
|
|
|
12/31/2019
|
+0.10 / +0.43%
|
23.45
|
23.75
|
23.45
|
23.55
|
23.50
|
11.42
|
961,540
|
|
|
12/30/2019
|
+0.25 / +1.08%
|
23.50
|
23.95
|
23.35
|
23.45
|
23.67
|
11.37
|
3,286,800
|
|
|
12/27/2019
|
+0.15 / +0.65%
|
23.05
|
23.20
|
22.95
|
23.20
|
23.08
|
11.25
|
1,203,250
|
|
|
12/26/2019
|
+0.05 / +0.22%
|
23.00
|
23.05
|
22.90
|
23.05
|
23.00
|
11.18
|
4,990,680
|
|
|
12/25/2019
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.95
|
23.00
|
23.03
|
11.15
|
11,697,310
|
|
|
12/24/2019
|
-0.10 / -0.43%
|
23.15
|
23.15
|
22.85
|
23.00
|
22.99
|
11.15
|
8,740,850
|
|
|
12/23/2019
|
+0.30 / +1.32%
|
23.00
|
23.25
|
22.90
|
23.10
|
23.11
|
11.20
|
2,414,730
|
|
|
12/20/2019
|
+0.45 / +2.01%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.66
|
11.06
|
9,058,500
|
|
|
12/19/2019
|
-0.35 / -1.54%
|
22.60
|
22.75
|
22.30
|
22.35
|
22.45
|
10.84
|
12,846,590
|
|
|
12/18/2019
|
-0.05 / -0.22%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.66
|
11.01
|
10,971,130
|
|
|
12/17/2019
|
-0.40 / -1.73%
|
23.10
|
23.15
|
22.75
|
22.75
|
22.89
|
11.03
|
8,436,950
|
|
|
12/16/2019
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.90
|
23.15
|
22.99
|
11.23
|
11,471,870
|
|
|
12/13/2019
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.00
|
23.15
|
23.12
|
11.23
|
4,177,480
|
|
|
12/12/2019
|
+0.45 / +1.98%
|
22.65
|
23.30
|
22.65
|
23.15
|
23.07
|
11.23
|
5,464,330
|
|
|
12/11/2019
|
+0.30 / +1.34%
|
22.50
|
22.75
|
22.50
|
22.70
|
22.60
|
11.01
|
11,452,790
|
|
|
|