|
|
Closing price on 7/9/2024
|
|
| Open |
53.80 |
| High |
54.40 |
| Low |
53.00 |
| Volume |
2,910,700 |
| Split-adjusted Price |
53.80 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
0.00 / 0.00%
|
53.80
|
54.40
|
53.00
|
53.80
|
53.76
|
53.80
|
2,910,700
|
|
|
7/8/2024
|
+0.30 / +0.56%
|
53.80
|
54.00
|
52.50
|
53.80
|
53.29
|
53.80
|
3,293,000
|
|
|
7/5/2024
|
+1.40 / +2.69%
|
52.40
|
53.60
|
51.60
|
53.50
|
52.47
|
53.50
|
3,901,100
|
|
|
7/4/2024
|
+0.10 / +0.19%
|
52.30
|
52.90
|
51.40
|
52.10
|
51.96
|
52.10
|
3,738,000
|
|
|
7/3/2024
|
+2.00 / +4.00%
|
50.00
|
52.00
|
49.95
|
52.00
|
51.17
|
52.00
|
5,292,000
|
|
|
7/2/2024
|
+0.50 / +1.01%
|
49.90
|
50.10
|
49.25
|
50.00
|
49.77
|
50.00
|
2,939,000
|
|
|
7/1/2024
|
+0.25 / +0.51%
|
49.10
|
49.50
|
48.25
|
49.50
|
48.95
|
49.50
|
2,529,900
|
|
|
6/28/2024
|
-0.55 / -1.10%
|
49.50
|
49.80
|
47.40
|
49.25
|
48.62
|
49.25
|
2,531,500
|
|
|
6/27/2024
|
0.00 / 0.00%
|
49.60
|
50.40
|
49.20
|
49.80
|
49.78
|
49.80
|
3,065,500
|
|
|
6/26/2024
|
+1.40 / +2.89%
|
48.40
|
49.80
|
47.20
|
49.80
|
48.38
|
49.80
|
3,102,600
|
|
|
6/25/2024
|
0.00 / 0.00%
|
48.50
|
48.60
|
47.65
|
48.40
|
48.21
|
48.40
|
2,620,500
|
|
|
6/24/2024
|
-2.10 / -4.16%
|
50.50
|
50.60
|
47.65
|
48.40
|
48.54
|
48.40
|
3,872,800
|
|
|
6/21/2024
|
-1.60 / -3.07%
|
52.10
|
52.30
|
50.30
|
50.50
|
51.48
|
50.50
|
4,890,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
52.30
|
52.30
|
50.80
|
52.10
|
51.58
|
52.10
|
3,391,100
|
|
|
6/19/2024
|
+1.10 / +2.16%
|
51.00
|
53.00
|
50.90
|
52.10
|
51.85
|
52.10
|
4,295,900
|
|
|
6/18/2024
|
+1.25 / +2.51%
|
49.80
|
51.20
|
49.25
|
51.00
|
50.42
|
51.00
|
4,157,400
|
|
|
6/17/2024
|
-0.05 / -0.10%
|
49.60
|
50.10
|
48.95
|
49.75
|
49.40
|
49.75
|
2,764,200
|
|
|
6/14/2024
|
-1.40 / -2.73%
|
51.30
|
51.30
|
49.80
|
49.80
|
50.44
|
49.80
|
3,660,900
|
|
|
6/13/2024
|
0.00 / 0.00%
|
51.30
|
51.60
|
50.20
|
51.20
|
50.83
|
51.20
|
3,013,500
|
|
|
6/12/2024
|
+0.20 / +0.39%
|
51.00
|
51.30
|
50.20
|
51.20
|
50.84
|
51.20
|
3,737,300
|
|
|
6/11/2024
|
+1.35 / +2.72%
|
50.00
|
51.00
|
49.40
|
51.00
|
50.14
|
51.00
|
3,827,100
|
|
|
6/10/2024
|
-0.30 / -0.55%
|
54.40
|
55.10
|
53.80
|
54.60
|
54.45
|
49.64
|
3,701,500
|
|
|
6/7/2024
|
+0.10 / +0.18%
|
55.00
|
55.00
|
53.50
|
54.90
|
54.38
|
49.91
|
3,460,600
|
|
|
6/6/2024
|
+0.70 / +1.29%
|
54.10
|
55.10
|
53.30
|
54.80
|
54.47
|
49.82
|
4,943,900
|
|
|
6/5/2024
|
-1.70 / -3.05%
|
55.70
|
55.90
|
54.10
|
54.10
|
54.99
|
49.18
|
2,752,500
|
|
|
6/4/2024
|
+0.10 / +0.18%
|
55.00
|
56.00
|
54.20
|
55.80
|
55.25
|
50.73
|
3,768,300
|
|
|
6/3/2024
|
+0.90 / +1.64%
|
55.60
|
55.80
|
54.50
|
55.70
|
55.07
|
50.64
|
3,723,300
|
|
|
5/31/2024
|
+2.80 / +5.38%
|
52.00
|
54.80
|
50.70
|
54.80
|
52.72
|
49.82
|
5,041,100
|
|
|
5/30/2024
|
-0.30 / -0.57%
|
51.40
|
52.00
|
49.00
|
52.00
|
50.38
|
47.27
|
3,141,700
|
|
|
5/29/2024
|
-0.80 / -1.51%
|
53.20
|
53.30
|
51.50
|
52.30
|
52.46
|
47.55
|
3,584,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|