|
Closing price on 2/28/2020
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.85 |
| Volume |
2,433,150 |
| Split-adjusted Price |
10.79 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-0.50 / -2.20%
|
22.00
|
22.40
|
21.85
|
22.25
|
22.09
|
10.79
|
2,433,150
|
|
|
2/27/2020
|
+0.40 / +1.79%
|
22.35
|
22.75
|
22.20
|
22.75
|
22.52
|
11.03
|
3,263,030
|
|
|
2/26/2020
|
+0.15 / +0.68%
|
21.75
|
22.50
|
21.60
|
22.35
|
22.17
|
10.84
|
2,243,500
|
|
|
2/25/2020
|
+0.70 / +3.26%
|
21.00
|
22.25
|
20.80
|
22.20
|
21.59
|
10.76
|
3,236,900
|
|
|
2/24/2020
|
-1.60 / -6.93%
|
22.75
|
22.75
|
21.50
|
21.50
|
21.79
|
10.43
|
8,183,570
|
|
|
2/21/2020
|
-0.40 / -1.70%
|
23.40
|
23.70
|
23.10
|
23.10
|
23.39
|
11.20
|
3,045,880
|
|
|
2/20/2020
|
-0.15 / -0.63%
|
23.70
|
23.90
|
23.30
|
23.50
|
23.56
|
11.40
|
2,950,950
|
|
|
2/19/2020
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.45
|
23.65
|
23.55
|
11.47
|
2,200,690
|
|
|
2/18/2020
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.55
|
23.70
|
23.87
|
11.49
|
4,268,770
|
|
|
2/17/2020
|
+0.50 / +2.15%
|
23.40
|
23.90
|
23.25
|
23.80
|
23.64
|
11.54
|
6,393,370
|
|
|
2/14/2020
|
+0.70 / +3.10%
|
23.10
|
23.40
|
22.90
|
23.30
|
23.20
|
11.30
|
4,395,740
|
|
|
2/13/2020
|
-0.05 / -0.22%
|
22.55
|
22.65
|
22.40
|
22.60
|
22.52
|
10.96
|
1,905,410
|
|
|
2/12/2020
|
+0.50 / +2.26%
|
22.30
|
22.95
|
22.20
|
22.65
|
22.63
|
10.98
|
26,142,240
|
|
|
2/11/2020
|
+0.30 / +1.37%
|
21.85
|
22.30
|
21.85
|
22.15
|
22.05
|
10.74
|
1,353,360
|
|
|
2/10/2020
|
-0.30 / -1.35%
|
21.90
|
22.00
|
21.65
|
21.85
|
21.85
|
10.60
|
2,133,800
|
|
|
2/7/2020
|
-0.20 / -0.89%
|
22.35
|
22.35
|
21.90
|
22.15
|
22.10
|
10.74
|
1,985,440
|
|
|
2/6/2020
|
+0.60 / +2.76%
|
21.65
|
22.45
|
21.50
|
22.35
|
22.05
|
10.84
|
2,677,150
|
|
|
2/5/2020
|
0.00 / 0.00%
|
22.00
|
22.15
|
21.55
|
21.75
|
21.84
|
10.55
|
2,458,210
|
|
|
2/4/2020
|
+0.30 / +1.40%
|
21.50
|
21.90
|
21.20
|
21.75
|
21.60
|
10.55
|
2,196,570
|
|
|
2/3/2020
|
-0.15 / -0.69%
|
20.50
|
22.10
|
20.35
|
21.45
|
20.90
|
10.40
|
4,258,750
|
|
|
1/31/2020
|
-1.30 / -5.68%
|
22.65
|
22.90
|
21.60
|
21.60
|
22.34
|
10.47
|
6,368,260
|
|
|
1/30/2020
|
-1.30 / -5.37%
|
23.50
|
23.80
|
22.75
|
22.90
|
23.22
|
11.10
|
4,168,510
|
|
|
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
|
|
|
|