|
Closing price on 3/23/2020
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.15 |
| Volume |
5,752,690 |
| Split-adjusted Price |
7.83 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-1.20 / -6.92%
|
16.20
|
17.00
|
16.15
|
16.15
|
16.22
|
7.83
|
5,752,690
|
|
|
3/20/2020
|
+0.10 / +0.58%
|
17.45
|
17.50
|
17.15
|
17.35
|
17.32
|
8.41
|
2,838,140
|
|
|
3/19/2020
|
-0.70 / -3.90%
|
17.60
|
17.80
|
17.15
|
17.25
|
17.33
|
8.36
|
3,436,710
|
|
|
3/18/2020
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.70
|
17.95
|
17.91
|
8.70
|
18,816,520
|
|
|
3/17/2020
|
+0.50 / +2.87%
|
17.00
|
17.95
|
16.85
|
17.95
|
17.32
|
8.70
|
13,648,160
|
|
|
3/16/2020
|
-0.80 / -4.38%
|
18.25
|
18.25
|
17.20
|
17.45
|
17.63
|
8.46
|
6,830,950
|
|
|
3/13/2020
|
+0.30 / +1.67%
|
16.70
|
18.55
|
16.70
|
18.25
|
17.36
|
8.85
|
13,136,790
|
|
|
3/12/2020
|
-1.35 / -6.99%
|
18.00
|
18.50
|
17.95
|
17.95
|
18.00
|
8.70
|
5,165,160
|
|
|
3/11/2020
|
-1.40 / -6.76%
|
20.80
|
20.95
|
19.30
|
19.30
|
19.72
|
9.36
|
6,126,550
|
|
|
3/10/2020
|
+0.15 / +0.73%
|
20.40
|
21.00
|
20.10
|
20.70
|
20.52
|
10.04
|
12,157,860
|
|
|
3/9/2020
|
-1.50 / -6.80%
|
20.65
|
21.00
|
20.55
|
20.55
|
20.63
|
9.96
|
8,961,583
|
|
|
3/6/2020
|
-0.25 / -1.12%
|
22.20
|
22.20
|
21.80
|
22.05
|
21.97
|
10.69
|
8,539,920
|
|
|
3/5/2020
|
-0.25 / -1.11%
|
22.55
|
22.85
|
22.30
|
22.30
|
22.55
|
10.81
|
2,099,080
|
|
|
3/4/2020
|
+0.05 / +0.22%
|
22.35
|
22.60
|
22.20
|
22.55
|
22.34
|
10.93
|
1,936,620
|
|
|
3/3/2020
|
0.00 / 0.00%
|
22.85
|
23.00
|
22.50
|
22.50
|
22.75
|
10.91
|
2,605,020
|
|
|
3/2/2020
|
+0.25 / +1.12%
|
22.40
|
22.65
|
22.10
|
22.50
|
22.39
|
10.91
|
2,567,350
|
|
|
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
|
|
|
|