|
|
Closing price on 4/1/2022
|
|
| Open |
75.00 |
| High |
76.30 |
| Low |
74.50 |
| Volume |
1,514,300 |
| Split-adjusted Price |
51.92 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
+0.70 / +0.93%
|
75.00
|
76.30
|
74.50
|
76.20
|
75.76
|
51.92
|
1,514,300
|
|
|
3/31/2022
|
-1.00 / -1.31%
|
76.20
|
76.80
|
74.20
|
75.50
|
75.27
|
51.45
|
1,017,200
|
|
|
3/30/2022
|
-0.50 / -0.65%
|
76.30
|
77.10
|
75.00
|
76.50
|
76.12
|
52.13
|
1,283,000
|
|
|
3/29/2022
|
+1.80 / +2.39%
|
75.20
|
77.20
|
75.20
|
77.00
|
76.52
|
52.47
|
1,369,200
|
|
|
3/28/2022
|
+0.80 / +1.08%
|
74.20
|
75.20
|
73.10
|
75.20
|
74.45
|
51.24
|
1,058,800
|
|
|
3/25/2022
|
+2.70 / +3.77%
|
72.10
|
74.40
|
71.20
|
74.40
|
72.64
|
50.70
|
1,271,900
|
|
|
3/24/2022
|
+0.50 / +0.70%
|
71.00
|
72.10
|
70.80
|
71.70
|
71.41
|
48.86
|
859,500
|
|
|
3/23/2022
|
0.00 / 0.00%
|
71.00
|
72.80
|
70.70
|
71.20
|
71.72
|
48.52
|
1,022,500
|
|
|
3/22/2022
|
+0.80 / +1.14%
|
70.30
|
71.60
|
70.30
|
71.20
|
71.14
|
48.52
|
943,200
|
|
|
3/21/2022
|
-0.60 / -0.85%
|
71.00
|
71.40
|
70.20
|
70.40
|
70.77
|
47.97
|
628,700
|
|
|
3/18/2022
|
-0.90 / -1.25%
|
71.00
|
72.30
|
70.70
|
71.00
|
71.38
|
48.38
|
813,400
|
|
|
3/17/2022
|
-0.10 / -0.14%
|
72.00
|
72.70
|
70.90
|
71.90
|
71.67
|
48.99
|
893,800
|
|
|
3/16/2022
|
+0.60 / +0.84%
|
71.40
|
72.80
|
71.30
|
72.00
|
71.86
|
49.06
|
792,900
|
|
|
3/15/2022
|
-0.60 / -0.83%
|
71.20
|
72.50
|
70.20
|
71.40
|
70.95
|
48.65
|
958,400
|
|
|
3/14/2022
|
-1.80 / -2.44%
|
73.50
|
73.50
|
71.60
|
72.00
|
72.33
|
49.06
|
752,500
|
|
|
3/11/2022
|
+3.30 / +4.68%
|
70.00
|
74.60
|
69.90
|
73.80
|
72.97
|
50.29
|
2,236,000
|
|
|
3/10/2022
|
+1.50 / +2.17%
|
69.00
|
71.20
|
68.50
|
70.50
|
70.16
|
48.04
|
1,225,100
|
|
|
3/9/2022
|
-2.40 / -3.36%
|
70.50
|
70.80
|
67.80
|
69.00
|
68.81
|
47.02
|
1,160,400
|
|
|
3/8/2022
|
-1.60 / -2.19%
|
71.20
|
72.40
|
69.90
|
71.40
|
71.02
|
48.65
|
1,098,200
|
|
|
3/7/2022
|
0.00 / 0.00%
|
71.60
|
73.70
|
71.00
|
73.00
|
72.29
|
49.74
|
1,195,200
|
|
|
3/4/2022
|
0.00 / 0.00%
|
72.50
|
73.50
|
71.50
|
73.00
|
72.53
|
49.74
|
969,400
|
|
|
3/3/2022
|
+1.70 / +2.38%
|
71.00
|
74.10
|
70.80
|
73.00
|
72.90
|
49.74
|
1,867,500
|
|
|
3/2/2022
|
+0.90 / +1.28%
|
70.20
|
72.80
|
69.30
|
71.30
|
70.89
|
48.58
|
1,042,800
|
|
|
3/1/2022
|
+2.70 / +3.99%
|
67.40
|
70.40
|
67.00
|
70.40
|
68.70
|
47.97
|
1,771,000
|
|
|
2/28/2022
|
+0.70 / +1.04%
|
66.50
|
68.00
|
66.40
|
67.70
|
67.36
|
46.13
|
891,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
66.50
|
68.10
|
66.50
|
67.00
|
67.57
|
45.65
|
1,438,900
|
|
|
2/24/2022
|
-0.20 / -0.30%
|
66.80
|
68.30
|
65.50
|
67.00
|
66.90
|
45.65
|
754,200
|
|
|
2/23/2022
|
+0.20 / +0.30%
|
67.00
|
67.50
|
65.90
|
67.20
|
66.61
|
45.79
|
1,133,500
|
|
|
2/22/2022
|
-0.90 / -1.33%
|
67.70
|
67.70
|
66.40
|
67.00
|
66.97
|
45.65
|
424,400
|
|
|
2/21/2022
|
+0.20 / +0.30%
|
67.90
|
68.20
|
67.50
|
67.90
|
67.88
|
46.27
|
695,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|