|
Closing price on 3/1/2023
|
|
| Open |
50.50 |
| High |
51.90 |
| Low |
50.30 |
| Volume |
624,600 |
| Split-adjusted Price |
36.62 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.90 / +1.78%
|
50.50
|
51.90
|
50.30
|
51.40
|
51.14
|
36.62
|
624,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.63
|
35.98
|
228,900
|
|
|
2/27/2023
|
-0.70 / -1.37%
|
50.40
|
50.60
|
48.60
|
50.50
|
50.27
|
35.98
|
250,700
|
|
|
2/24/2023
|
-1.30 / -2.48%
|
52.40
|
52.40
|
50.60
|
51.20
|
51.34
|
36.47
|
295,500
|
|
|
2/23/2023
|
+1.40 / +2.74%
|
51.10
|
52.50
|
49.50
|
52.50
|
51.01
|
37.40
|
407,200
|
|
|
2/22/2023
|
-1.20 / -2.29%
|
52.00
|
52.60
|
51.10
|
51.10
|
51.96
|
36.40
|
762,500
|
|
|
2/21/2023
|
+0.50 / +0.97%
|
51.90
|
52.50
|
51.40
|
52.30
|
52.06
|
37.26
|
632,000
|
|
|
2/20/2023
|
-0.50 / -0.96%
|
51.50
|
52.90
|
51.50
|
51.80
|
52.29
|
36.90
|
498,400
|
|
|
2/17/2023
|
-0.60 / -1.13%
|
53.00
|
53.70
|
52.10
|
52.30
|
52.98
|
37.26
|
830,600
|
|
|
2/16/2023
|
-0.10 / -0.19%
|
53.00
|
53.40
|
52.40
|
52.90
|
52.89
|
37.68
|
538,600
|
|
|
2/15/2023
|
+3.00 / +6.00%
|
50.40
|
53.00
|
50.10
|
53.00
|
51.32
|
37.76
|
814,700
|
|
|
2/14/2023
|
+2.05 / +4.28%
|
47.95
|
50.00
|
47.50
|
50.00
|
48.77
|
35.62
|
654,000
|
|
|
2/13/2023
|
-1.55 / -3.13%
|
49.00
|
49.00
|
47.30
|
47.95
|
48.00
|
34.16
|
1,396,400
|
|
|
2/10/2023
|
-0.10 / -0.20%
|
49.60
|
49.90
|
48.10
|
49.50
|
49.37
|
35.26
|
1,181,700
|
|
|
2/9/2023
|
+0.10 / +0.20%
|
49.45
|
50.60
|
49.00
|
49.60
|
49.67
|
35.33
|
915,600
|
|
|
2/8/2023
|
+1.50 / +3.13%
|
48.00
|
49.75
|
48.00
|
49.50
|
48.86
|
35.26
|
922,800
|
|
|
2/7/2023
|
-0.10 / -0.21%
|
47.70
|
48.35
|
47.35
|
48.00
|
47.99
|
34.19
|
602,800
|
|
|
2/6/2023
|
+0.20 / +0.42%
|
47.90
|
48.50
|
46.80
|
48.10
|
48.07
|
34.27
|
687,300
|
|
|
2/3/2023
|
+0.45 / +0.95%
|
47.00
|
48.80
|
46.60
|
47.90
|
48.00
|
34.12
|
1,079,500
|
|
|
2/2/2023
|
-0.75 / -1.56%
|
47.40
|
48.80
|
45.20
|
47.45
|
46.90
|
33.80
|
1,135,000
|
|
|
2/1/2023
|
-1.80 / -3.60%
|
50.00
|
50.60
|
47.00
|
48.20
|
48.91
|
34.34
|
697,100
|
|
|
1/31/2023
|
-3.30 / -6.19%
|
49.60
|
53.10
|
49.60
|
50.00
|
49.69
|
35.62
|
1,653,800
|
|
|
1/30/2023
|
-1.60 / -2.91%
|
53.00
|
53.70
|
51.10
|
53.30
|
51.61
|
37.97
|
1,326,500
|
|
|
1/27/2023
|
-4.10 / -6.95%
|
57.30
|
59.30
|
54.90
|
54.90
|
55.81
|
39.11
|
484,500
|
|
|
1/19/2023
|
+1.30 / +2.25%
|
57.70
|
59.50
|
57.70
|
59.00
|
58.98
|
42.03
|
503,700
|
|
|
1/18/2023
|
+3.70 / +6.85%
|
53.10
|
57.70
|
53.10
|
57.70
|
56.18
|
41.10
|
1,024,400
|
|
|
1/17/2023
|
0.00 / 0.00%
|
53.80
|
54.60
|
53.70
|
54.00
|
54.07
|
38.47
|
248,800
|
|
|
1/16/2023
|
-0.20 / -0.37%
|
53.20
|
54.40
|
52.50
|
54.00
|
53.88
|
38.47
|
254,200
|
|
|
1/13/2023
|
-0.30 / -0.55%
|
54.60
|
54.70
|
52.00
|
54.20
|
54.04
|
38.61
|
592,500
|
|
|
1/12/2023
|
+0.10 / +0.18%
|
55.00
|
55.00
|
54.20
|
54.50
|
54.72
|
38.82
|
353,700
|
|
|