|
|
Closing price on 1/23/2026
|
|
| Open |
27.45 |
| High |
27.55 |
| Low |
27.05 |
| Volume |
1,921,100 |
| Split-adjusted Price |
27.20 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.25 / -0.91%
|
27.45
|
27.55
|
27.05
|
27.20
|
27.24
|
27.20
|
1,921,100
|
|
|
1/22/2026
|
+0.05 / +0.18%
|
27.45
|
27.45
|
27.00
|
27.45
|
27.26
|
27.45
|
1,768,500
|
|
|
1/21/2026
|
-0.35 / -1.26%
|
27.70
|
27.70
|
27.15
|
27.40
|
27.36
|
27.40
|
1,157,900
|
|
|
1/20/2026
|
-0.10 / -0.36%
|
27.65
|
27.85
|
27.50
|
27.75
|
27.66
|
27.75
|
1,356,200
|
|
|
1/19/2026
|
-0.05 / -0.18%
|
27.95
|
28.10
|
27.55
|
27.85
|
27.75
|
27.85
|
1,406,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.50
|
27.90
|
27.78
|
27.90
|
1,996,400
|
|
|
1/15/2026
|
-0.10 / -0.36%
|
28.15
|
28.15
|
27.55
|
27.90
|
27.80
|
27.90
|
1,682,200
|
|
|
1/14/2026
|
+0.85 / +3.13%
|
27.00
|
28.00
|
26.75
|
28.00
|
27.25
|
28.00
|
2,922,200
|
|
|
1/13/2026
|
0.00 / 0.00%
|
27.15
|
27.20
|
26.80
|
27.15
|
26.99
|
27.15
|
2,362,100
|
|
|
1/12/2026
|
+0.05 / +0.18%
|
27.50
|
27.50
|
26.75
|
27.15
|
27.05
|
27.15
|
1,519,900
|
|
|
1/9/2026
|
+0.60 / +2.26%
|
26.45
|
27.40
|
26.15
|
27.10
|
26.69
|
27.10
|
2,328,300
|
|
|
1/8/2026
|
+0.05 / +0.19%
|
26.45
|
26.50
|
26.10
|
26.50
|
26.31
|
26.50
|
2,305,600
|
|
|
1/7/2026
|
+0.30 / +1.15%
|
26.10
|
26.45
|
25.75
|
26.45
|
26.03
|
26.45
|
1,968,500
|
|
|
1/6/2026
|
+0.05 / +0.19%
|
26.10
|
26.15
|
25.65
|
26.15
|
25.92
|
26.15
|
1,558,800
|
|
|
1/5/2026
|
0.00 / 0.00%
|
26.60
|
26.65
|
26.25
|
26.60
|
26.44
|
26.10
|
1,194,500
|
|
|
12/31/2025
|
-0.10 / -0.37%
|
26.75
|
26.75
|
26.35
|
26.60
|
26.53
|
26.10
|
975,600
|
|
|
12/30/2025
|
+0.20 / +0.75%
|
26.50
|
26.70
|
26.10
|
26.70
|
26.38
|
26.20
|
1,816,300
|
|
|
12/29/2025
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.15
|
26.50
|
26.37
|
26.00
|
1,164,600
|
|
|
12/26/2025
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.35
|
26.50
|
26.49
|
26.00
|
1,018,500
|
|
|
12/25/2025
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.68
|
26.30
|
906,900
|
|
|
12/24/2025
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.55
|
26.80
|
26.67
|
26.30
|
1,145,400
|
|
|
12/23/2025
|
-0.10 / -0.37%
|
27.00
|
27.05
|
26.65
|
26.90
|
26.85
|
26.39
|
899,900
|
|
|
12/22/2025
|
+0.25 / +0.93%
|
26.75
|
27.00
|
26.65
|
27.00
|
26.86
|
26.49
|
873,800
|
|
|
12/19/2025
|
-0.40 / -1.47%
|
27.10
|
27.15
|
26.65
|
26.75
|
26.86
|
26.25
|
933,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.55
|
27.15
|
26.96
|
26.64
|
1,583,500
|
|
|
12/17/2025
|
+0.15 / +0.56%
|
26.95
|
27.15
|
26.60
|
27.15
|
26.89
|
26.64
|
1,508,500
|
|
|
12/16/2025
|
+0.45 / +1.69%
|
26.70
|
27.00
|
26.10
|
27.00
|
26.60
|
26.49
|
1,552,100
|
|
|
12/15/2025
|
-0.05 / -0.19%
|
26.60
|
26.65
|
26.15
|
26.55
|
26.43
|
26.05
|
900,700
|
|
|
12/12/2025
|
-0.55 / -2.03%
|
27.15
|
27.15
|
26.60
|
26.60
|
26.84
|
26.10
|
1,124,900
|
|
|
12/11/2025
|
-0.05 / -0.18%
|
27.00
|
27.35
|
27.00
|
27.15
|
27.13
|
26.64
|
1,108,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|