|
|
Closing price on 10/23/2025
|
|
| Open |
27.95 |
| High |
28.15 |
| Low |
27.60 |
| Volume |
1,676,400 |
| Split-adjusted Price |
27.95 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2025
|
-0.05 / -0.18%
|
27.95
|
28.15
|
27.60
|
27.95
|
27.85
|
27.95
|
1,676,400
|
|
|
10/22/2025
|
+0.05 / +0.18%
|
27.95
|
28.00
|
27.45
|
28.00
|
27.86
|
28.00
|
629,400
|
|
|
10/21/2025
|
-0.05 / -0.18%
|
27.95
|
28.00
|
26.95
|
27.95
|
27.43
|
27.95
|
1,712,800
|
|
|
10/20/2025
|
-0.80 / -2.78%
|
28.80
|
28.80
|
27.70
|
28.00
|
28.21
|
28.00
|
775,900
|
|
|
10/17/2025
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.45
|
28.80
|
28.69
|
28.80
|
1,532,900
|
|
|
10/16/2025
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.75
|
28.80
|
28.82
|
28.80
|
264,700
|
|
|
10/15/2025
|
+0.05 / +0.17%
|
28.95
|
29.05
|
28.40
|
29.00
|
28.79
|
29.00
|
1,864,800
|
|
|
10/14/2025
|
-0.20 / -0.69%
|
29.00
|
29.15
|
28.70
|
28.95
|
28.88
|
28.95
|
1,516,500
|
|
|
10/13/2025
|
0.00 / 0.00%
|
29.15
|
29.20
|
28.70
|
29.15
|
29.03
|
29.15
|
1,454,000
|
|
|
10/10/2025
|
-0.20 / -0.68%
|
29.35
|
29.45
|
28.95
|
29.15
|
29.12
|
29.15
|
1,536,900
|
|
|
10/9/2025
|
+0.05 / +0.17%
|
29.55
|
29.55
|
28.95
|
29.35
|
29.21
|
29.35
|
1,329,200
|
|
|
10/8/2025
|
+0.10 / +0.34%
|
29.40
|
29.45
|
28.85
|
29.30
|
29.13
|
29.30
|
1,240,500
|
|
|
10/7/2025
|
-0.40 / -1.35%
|
29.60
|
29.60
|
29.20
|
29.20
|
29.33
|
29.20
|
1,023,200
|
|
|
10/6/2025
|
+0.05 / +0.17%
|
29.50
|
29.75
|
29.30
|
29.60
|
29.54
|
29.60
|
1,271,000
|
|
|
10/3/2025
|
-0.10 / -0.34%
|
29.65
|
29.65
|
29.00
|
29.55
|
29.37
|
29.55
|
1,234,100
|
|
|
10/2/2025
|
0.00 / 0.00%
|
29.65
|
29.75
|
29.25
|
29.65
|
29.51
|
29.65
|
1,323,200
|
|
|
10/1/2025
|
+0.10 / +0.34%
|
29.65
|
29.80
|
29.40
|
29.65
|
29.61
|
29.65
|
1,187,500
|
|
|
9/30/2025
|
-0.45 / -1.50%
|
29.80
|
30.00
|
29.20
|
29.55
|
29.56
|
29.55
|
1,883,000
|
|
|
9/29/2025
|
-0.25 / -0.83%
|
30.05
|
30.25
|
29.75
|
30.00
|
29.92
|
30.00
|
1,462,400
|
|
|
9/26/2025
|
-0.15 / -0.49%
|
30.30
|
30.40
|
30.05
|
30.25
|
30.17
|
30.25
|
1,356,000
|
|
|
9/25/2025
|
0.00 / 0.00%
|
30.40
|
30.45
|
30.10
|
30.40
|
30.32
|
30.40
|
1,485,400
|
|
|
9/24/2025
|
+0.15 / +0.50%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.22
|
30.40
|
2,232,000
|
|
|
9/23/2025
|
+0.05 / +0.17%
|
30.05
|
30.35
|
29.85
|
30.25
|
30.10
|
30.25
|
1,100,100
|
|
|
9/22/2025
|
-0.70 / -2.27%
|
30.50
|
30.80
|
30.20
|
30.20
|
30.41
|
30.20
|
1,324,200
|
|
|
9/19/2025
|
-0.20 / -0.64%
|
30.90
|
31.10
|
30.60
|
30.90
|
30.82
|
30.90
|
1,049,600
|
|
|
9/18/2025
|
-0.25 / -0.80%
|
31.30
|
31.30
|
30.75
|
31.10
|
30.96
|
31.10
|
1,291,500
|
|
|
9/17/2025
|
0.00 / 0.00%
|
31.35
|
31.35
|
30.65
|
31.35
|
31.02
|
31.35
|
1,689,800
|
|
|
9/16/2025
|
-0.15 / -0.48%
|
31.40
|
31.50
|
30.95
|
31.35
|
31.18
|
31.35
|
2,030,200
|
|
|
9/15/2025
|
+1.40 / +4.65%
|
30.25
|
31.50
|
30.10
|
31.50
|
30.76
|
31.50
|
2,402,700
|
|
|
9/12/2025
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.80
|
30.10
|
29.97
|
30.10
|
1,749,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:02 PM
|
|
|
|
|