|
|
Closing price on 5/7/2019
|
|
| Open |
29.45 |
| High |
29.45 |
| Low |
28.85 |
| Volume |
742,290 |
| Split-adjusted Price |
14.54 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
+0.15 / +0.52%
|
29.45
|
29.45
|
28.85
|
29.10
|
29.04
|
14.54
|
742,290
|
|
|
5/6/2019
|
+0.95 / +3.39%
|
27.60
|
29.20
|
27.20
|
28.95
|
28.41
|
14.47
|
1,977,800
|
|
|
5/3/2019
|
-0.45 / -1.58%
|
28.40
|
28.65
|
28.00
|
28.00
|
28.25
|
13.99
|
686,290
|
|
|
5/2/2019
|
-0.45 / -1.56%
|
29.00
|
29.10
|
28.40
|
28.45
|
28.60
|
14.22
|
852,660
|
|
|
4/26/2019
|
+0.05 / +0.17%
|
28.80
|
29.00
|
28.70
|
28.90
|
28.84
|
14.44
|
567,780
|
|
|
4/25/2019
|
-0.15 / -0.52%
|
28.80
|
29.35
|
28.70
|
28.85
|
28.98
|
14.42
|
1,229,630
|
|
|
4/24/2019
|
+0.85 / +3.02%
|
28.30
|
29.00
|
28.30
|
29.00
|
28.69
|
14.49
|
700,950
|
|
|
4/23/2019
|
+0.65 / +2.36%
|
27.50
|
28.40
|
27.50
|
28.15
|
28.10
|
14.07
|
774,330
|
|
|
4/22/2019
|
-1.15 / -4.01%
|
28.05
|
28.30
|
26.90
|
27.50
|
27.47
|
13.74
|
1,881,170
|
|
|
4/19/2019
|
-0.75 / -2.55%
|
29.40
|
29.65
|
28.55
|
28.65
|
28.98
|
14.32
|
729,230
|
|
|
4/18/2019
|
+0.20 / +0.68%
|
29.00
|
29.45
|
28.00
|
29.40
|
28.77
|
14.69
|
1,618,240
|
|
|
4/17/2019
|
-1.80 / -5.81%
|
31.10
|
31.30
|
29.10
|
29.20
|
29.97
|
14.59
|
2,052,000
|
|
|
4/16/2019
|
-0.70 / -2.21%
|
31.50
|
31.60
|
30.60
|
31.00
|
31.09
|
15.49
|
1,129,280
|
|
|
4/12/2019
|
-0.40 / -1.25%
|
32.00
|
32.80
|
31.70
|
31.70
|
32.31
|
15.84
|
1,189,750
|
|
|
4/11/2019
|
+0.55 / +1.74%
|
31.55
|
32.10
|
31.20
|
32.10
|
31.65
|
16.04
|
739,220
|
|
|
4/10/2019
|
-0.55 / -1.71%
|
31.85
|
32.25
|
31.50
|
31.55
|
31.83
|
15.77
|
975,730
|
|
|
4/9/2019
|
0.00 / 0.00%
|
32.60
|
32.85
|
31.95
|
32.10
|
32.46
|
16.04
|
1,479,010
|
|
|
4/8/2019
|
+0.20 / +0.63%
|
32.00
|
32.10
|
31.40
|
32.10
|
31.75
|
16.04
|
1,151,700
|
|
|
4/5/2019
|
+0.05 / +0.16%
|
31.95
|
32.20
|
31.60
|
31.90
|
31.89
|
15.94
|
724,210
|
|
|
4/4/2019
|
+0.55 / +1.76%
|
31.60
|
32.40
|
31.60
|
31.85
|
32.02
|
15.92
|
1,186,510
|
|
|
4/3/2019
|
+1.10 / +3.64%
|
30.20
|
31.50
|
29.90
|
31.30
|
30.72
|
15.64
|
2,092,820
|
|
|
4/2/2019
|
-0.60 / -1.95%
|
31.30
|
31.30
|
30.20
|
30.20
|
30.64
|
15.09
|
674,840
|
|
|
4/1/2019
|
+0.20 / +0.65%
|
31.00
|
31.40
|
30.70
|
30.80
|
31.02
|
15.39
|
715,750
|
|
|
3/29/2019
|
+0.70 / +2.34%
|
30.00
|
31.20
|
30.00
|
30.60
|
30.82
|
15.29
|
1,335,790
|
|
|
3/28/2019
|
0.00 / 0.00%
|
29.50
|
30.15
|
29.40
|
29.90
|
29.85
|
14.94
|
739,090
|
|
|
3/27/2019
|
+0.40 / +1.36%
|
29.70
|
30.50
|
29.70
|
29.90
|
30.14
|
14.94
|
1,359,650
|
|
|
3/26/2019
|
+1.00 / +3.51%
|
29.10
|
29.50
|
28.65
|
29.50
|
29.05
|
14.74
|
872,040
|
|
|
3/25/2019
|
-1.05 / -3.55%
|
28.50
|
29.30
|
28.35
|
28.50
|
28.68
|
14.24
|
1,372,000
|
|
|
3/22/2019
|
-0.60 / -1.99%
|
30.20
|
30.50
|
29.10
|
29.55
|
29.74
|
14.77
|
1,758,630
|
|
|
3/21/2019
|
-2.25 / -6.94%
|
32.50
|
32.50
|
30.15
|
30.15
|
31.19
|
15.07
|
1,624,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:40:00 AM
|
|
|
|
|