|
|
Closing price on 10/3/2024
|
|
| Open |
48.00 |
| High |
48.10 |
| Low |
46.90 |
| Volume |
1,842,900 |
| Split-adjusted Price |
47.00 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
-1.00 / -2.08%
|
48.00
|
48.10
|
46.90
|
47.00
|
47.46
|
47.00
|
1,842,900
|
|
|
10/2/2024
|
-0.85 / -1.74%
|
48.60
|
48.60
|
47.45
|
48.00
|
47.99
|
48.00
|
1,825,600
|
|
|
10/1/2024
|
+0.05 / +0.10%
|
48.80
|
49.15
|
48.50
|
48.85
|
48.94
|
48.85
|
2,396,400
|
|
|
9/30/2024
|
+0.45 / +0.93%
|
48.30
|
48.80
|
48.10
|
48.80
|
48.56
|
48.80
|
2,781,700
|
|
|
9/27/2024
|
+0.05 / +0.10%
|
48.30
|
48.55
|
47.95
|
48.35
|
48.34
|
48.35
|
2,763,700
|
|
|
9/26/2024
|
+1.45 / +3.09%
|
46.90
|
48.40
|
46.45
|
48.30
|
47.70
|
48.30
|
5,456,600
|
|
|
9/25/2024
|
+0.15 / +0.32%
|
46.70
|
47.15
|
46.50
|
46.85
|
46.86
|
46.85
|
1,987,800
|
|
|
9/24/2024
|
+0.05 / +0.11%
|
46.65
|
46.85
|
46.45
|
46.70
|
46.68
|
46.70
|
2,047,600
|
|
|
9/23/2024
|
-0.30 / -0.64%
|
47.00
|
47.05
|
46.40
|
46.65
|
46.69
|
46.65
|
989,000
|
|
|
9/20/2024
|
0.00 / 0.00%
|
47.30
|
47.30
|
46.75
|
46.95
|
46.99
|
46.95
|
2,358,600
|
|
|
9/19/2024
|
0.00 / 0.00%
|
47.00
|
47.25
|
46.60
|
46.95
|
46.93
|
46.95
|
1,976,800
|
|
|
9/18/2024
|
+0.20 / +0.43%
|
46.90
|
47.10
|
46.60
|
46.95
|
46.92
|
46.95
|
1,760,200
|
|
|
9/17/2024
|
+0.95 / +2.07%
|
45.85
|
46.90
|
45.30
|
46.75
|
46.24
|
46.75
|
2,370,300
|
|
|
9/16/2024
|
-0.15 / -0.33%
|
46.15
|
46.15
|
45.45
|
45.80
|
45.78
|
45.80
|
1,246,200
|
|
|
9/13/2024
|
0.00 / 0.00%
|
45.95
|
46.05
|
45.65
|
45.95
|
45.89
|
45.95
|
816,500
|
|
|
9/12/2024
|
0.00 / 0.00%
|
45.95
|
46.15
|
45.70
|
45.95
|
45.96
|
45.95
|
1,237,700
|
|
|
9/11/2024
|
-0.05 / -0.11%
|
45.95
|
46.10
|
45.10
|
45.95
|
45.76
|
45.95
|
1,227,100
|
|
|
9/10/2024
|
-0.50 / -1.08%
|
46.50
|
46.50
|
45.45
|
46.00
|
45.92
|
46.00
|
1,119,500
|
|
|
9/9/2024
|
-0.30 / -0.64%
|
46.80
|
46.80
|
46.10
|
46.50
|
46.37
|
46.50
|
741,300
|
|
|
9/6/2024
|
+0.80 / +1.74%
|
46.00
|
46.80
|
45.60
|
46.80
|
46.28
|
46.80
|
1,523,900
|
|
|
9/5/2024
|
-1.10 / -2.34%
|
47.20
|
47.30
|
45.95
|
46.00
|
46.60
|
46.00
|
1,247,400
|
|
|
9/4/2024
|
-0.40 / -0.84%
|
46.80
|
47.20
|
46.70
|
47.10
|
46.91
|
47.10
|
1,345,300
|
|
|
8/30/2024
|
-0.40 / -0.84%
|
47.90
|
48.05
|
47.15
|
47.50
|
47.59
|
47.50
|
1,486,400
|
|
|
8/29/2024
|
-0.50 / -1.03%
|
48.30
|
48.40
|
47.65
|
47.90
|
47.91
|
47.90
|
1,945,600
|
|
|
8/28/2024
|
-0.10 / -0.21%
|
48.50
|
48.55
|
47.80
|
48.40
|
48.25
|
48.40
|
1,142,400
|
|
|
8/27/2024
|
+0.45 / +0.94%
|
48.00
|
48.60
|
47.10
|
48.50
|
47.72
|
48.50
|
2,454,300
|
|
|
8/26/2024
|
-0.65 / -1.33%
|
49.00
|
49.00
|
48.00
|
48.05
|
48.47
|
48.05
|
1,645,200
|
|
|
8/23/2024
|
-0.40 / -0.81%
|
48.80
|
49.05
|
48.30
|
48.70
|
48.62
|
48.70
|
1,861,100
|
|
|
8/22/2024
|
-0.05 / -0.10%
|
49.20
|
49.25
|
48.55
|
49.10
|
48.85
|
49.10
|
2,666,000
|
|
|
8/21/2024
|
+0.30 / +0.61%
|
49.00
|
49.35
|
48.45
|
49.15
|
48.94
|
49.15
|
3,238,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|