|
Closing price on 1/20/2021
|
|
| Open |
69.70 |
| High |
72.00 |
| Low |
67.70 |
| Volume |
378,300 |
| Split-adjusted Price |
42.66 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
+2.30 / +3.30%
|
69.70
|
72.00
|
67.70
|
72.00
|
69.57
|
42.66
|
378,300
|
|
|
1/19/2021
|
+1.80 / +2.65%
|
66.60
|
69.70
|
64.50
|
69.70
|
67.07
|
41.30
|
335,600
|
|
|
1/18/2021
|
+2.80 / +4.30%
|
64.90
|
69.00
|
64.20
|
67.90
|
66.94
|
40.23
|
344,700
|
|
|
1/15/2021
|
+4.20 / +6.90%
|
61.10
|
65.10
|
60.30
|
65.10
|
62.63
|
38.57
|
489,900
|
|
|
1/14/2021
|
+0.20 / +0.33%
|
60.40
|
61.00
|
59.30
|
60.90
|
60.05
|
36.08
|
351,500
|
|
|
1/13/2021
|
+0.70 / +1.17%
|
60.00
|
60.70
|
58.50
|
60.70
|
60.70
|
35.97
|
488,100
|
|
|
1/12/2021
|
+1.00 / +1.69%
|
56.70
|
60.00
|
56.70
|
60.00
|
58.48
|
35.55
|
268,000
|
|
|
1/11/2021
|
+1.50 / +2.61%
|
58.00
|
59.00
|
55.70
|
59.00
|
57.38
|
34.96
|
353,500
|
|
|
1/8/2021
|
+3.00 / +5.45%
|
54.10
|
58.00
|
53.80
|
58.00
|
55.80
|
34.07
|
1,231,200
|
|
|
1/7/2021
|
+0.50 / +0.92%
|
54.50
|
55.00
|
52.90
|
55.00
|
53.80
|
32.31
|
868,300
|
|
|
1/6/2021
|
+0.60 / +1.11%
|
53.50
|
54.50
|
53.00
|
54.50
|
53.55
|
32.01
|
595,400
|
|
|
1/5/2021
|
+1.60 / +3.06%
|
52.00
|
54.00
|
51.30
|
53.90
|
52.87
|
31.66
|
657,500
|
|
|
1/4/2021
|
+0.30 / +0.58%
|
52.40
|
53.20
|
51.70
|
52.30
|
52.15
|
30.72
|
620,200
|
|
|
12/31/2020
|
-1.90 / -3.53%
|
52.90
|
53.80
|
52.00
|
52.00
|
53.11
|
30.55
|
463,700
|
|
|
12/30/2020
|
+0.10 / +0.19%
|
52.50
|
54.00
|
52.50
|
53.90
|
52.66
|
31.66
|
556,420
|
|
|
12/29/2020
|
+0.30 / +0.56%
|
53.50
|
53.80
|
51.60
|
53.80
|
52.88
|
31.60
|
486,630
|
|
|
12/28/2020
|
+1.40 / +2.69%
|
51.00
|
53.50
|
50.40
|
53.50
|
51.70
|
31.43
|
582,130
|
|
|
12/25/2020
|
+2.60 / +5.25%
|
49.50
|
52.50
|
49.20
|
52.10
|
51.43
|
30.60
|
584,160
|
|
|
12/24/2020
|
-0.50 / -1.00%
|
50.00
|
51.00
|
46.80
|
49.50
|
49.31
|
29.08
|
1,080,360
|
|
|
12/23/2020
|
-0.80 / -1.57%
|
51.00
|
51.20
|
50.00
|
50.00
|
50.71
|
29.37
|
514,040
|
|
|
12/22/2020
|
-1.20 / -2.31%
|
52.00
|
52.00
|
50.60
|
50.80
|
51.12
|
29.84
|
430,520
|
|
|
12/21/2020
|
+3.30 / +6.78%
|
48.50
|
52.00
|
48.50
|
52.00
|
50.45
|
30.55
|
1,359,400
|
|
|
12/18/2020
|
-3.30 / -6.35%
|
51.50
|
51.50
|
48.70
|
48.70
|
49.62
|
28.61
|
1,760,530
|
|
|
12/17/2020
|
+3.20 / +6.56%
|
48.00
|
52.00
|
48.00
|
52.00
|
49.18
|
30.55
|
974,670
|
|
|
12/16/2020
|
+0.30 / +0.62%
|
48.50
|
49.80
|
48.00
|
48.80
|
48.91
|
28.67
|
991,840
|
|
|
12/15/2020
|
+1.35 / +2.86%
|
46.70
|
48.50
|
46.50
|
48.50
|
47.39
|
28.49
|
960,510
|
|
|
12/14/2020
|
+3.05 / +6.92%
|
44.20
|
47.15
|
43.50
|
47.15
|
45.33
|
27.70
|
981,470
|
|
|
12/11/2020
|
+0.65 / +1.50%
|
43.45
|
44.10
|
42.40
|
44.10
|
43.02
|
25.91
|
837,970
|
|
|
12/10/2020
|
+1.25 / +2.96%
|
42.20
|
43.50
|
40.50
|
43.45
|
42.12
|
25.52
|
1,251,140
|
|
|
12/9/2020
|
+2.75 / +6.97%
|
39.50
|
42.20
|
39.10
|
42.20
|
40.67
|
24.79
|
706,960
|
|
|