|
|
Closing price on 12/14/2020
|
|
| Open |
44.20 |
| High |
47.15 |
| Low |
43.50 |
| Volume |
981,470 |
| Split-adjusted Price |
27.70 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2020
|
+2.40 / +6.48%
|
37.05
|
39.45
|
36.80
|
39.45
|
38.49
|
23.17
|
1,332,750
|
|
|
12/7/2020
|
+0.45 / +1.23%
|
36.65
|
37.10
|
36.00
|
37.05
|
36.69
|
21.76
|
718,220
|
|
|
12/4/2020
|
-0.75 / -2.01%
|
37.35
|
37.35
|
36.60
|
36.60
|
36.95
|
21.50
|
799,550
|
|
|
12/3/2020
|
+0.45 / +1.22%
|
36.50
|
37.50
|
36.50
|
37.35
|
37.24
|
21.94
|
682,570
|
|
|
12/2/2020
|
0.00 / 0.00%
|
36.50
|
37.60
|
36.30
|
36.90
|
37.09
|
21.68
|
910,620
|
|
|
12/1/2020
|
+1.40 / +3.94%
|
35.50
|
37.00
|
34.85
|
36.90
|
36.33
|
21.68
|
1,180,180
|
|
|
11/30/2020
|
-0.35 / -0.98%
|
36.00
|
36.15
|
35.20
|
35.50
|
35.65
|
20.85
|
577,700
|
|
|
11/27/2020
|
+0.05 / +0.14%
|
35.80
|
35.85
|
34.05
|
35.85
|
34.96
|
21.06
|
1,792,187
|
|
|
11/26/2020
|
+0.30 / +0.85%
|
35.85
|
36.00
|
34.80
|
35.80
|
35.42
|
21.03
|
655,600
|
|
|
11/25/2020
|
+0.45 / +1.28%
|
35.05
|
35.50
|
34.70
|
35.50
|
35.09
|
20.85
|
594,860
|
|
|
11/24/2020
|
+0.55 / +1.59%
|
34.45
|
35.30
|
34.00
|
35.05
|
34.77
|
20.59
|
1,353,820
|
|
|
11/23/2020
|
+1.70 / +5.18%
|
32.80
|
34.50
|
32.20
|
34.50
|
33.42
|
20.27
|
1,033,220
|
|
|
11/20/2020
|
+2.05 / +6.67%
|
30.70
|
32.80
|
30.40
|
32.80
|
31.76
|
19.27
|
1,374,900
|
|
|
11/19/2020
|
-0.05 / -0.16%
|
30.80
|
30.80
|
30.10
|
30.75
|
30.47
|
18.06
|
708,050
|
|
|
11/18/2020
|
+0.40 / +1.32%
|
30.10
|
30.80
|
29.85
|
30.80
|
30.29
|
18.09
|
830,980
|
|
|
11/17/2020
|
+1.90 / +6.67%
|
28.40
|
30.40
|
27.90
|
30.40
|
29.30
|
17.86
|
1,645,570
|
|
|
11/16/2020
|
-0.20 / -0.70%
|
28.70
|
28.70
|
27.95
|
28.50
|
28.29
|
16.74
|
853,490
|
|
|
11/13/2020
|
+0.30 / +1.06%
|
28.35
|
28.70
|
28.05
|
28.70
|
28.49
|
16.86
|
989,450
|
|
|
11/12/2020
|
0.00 / 0.00%
|
28.50
|
28.85
|
27.90
|
28.40
|
28.22
|
16.68
|
883,130
|
|
|
11/11/2020
|
+0.80 / +2.90%
|
27.30
|
28.50
|
27.20
|
28.40
|
27.71
|
16.68
|
1,116,840
|
|
|
11/10/2020
|
-0.40 / -1.43%
|
28.20
|
28.40
|
27.30
|
27.60
|
27.74
|
16.21
|
454,240
|
|
|
11/9/2020
|
+1.60 / +6.06%
|
26.40
|
28.20
|
26.40
|
28.00
|
27.27
|
16.45
|
1,375,770
|
|
|
11/6/2020
|
+1.70 / +6.88%
|
24.70
|
26.40
|
24.70
|
26.40
|
25.67
|
15.51
|
1,939,750
|
|
|
11/5/2020
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.65
|
24.70
|
24.87
|
14.51
|
306,540
|
|
|
11/4/2020
|
+0.15 / +0.60%
|
24.85
|
25.10
|
24.50
|
25.00
|
24.90
|
14.69
|
482,700
|
|
|
11/3/2020
|
+0.55 / +2.26%
|
24.20
|
24.90
|
24.05
|
24.85
|
24.71
|
14.60
|
828,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|