|
|
Closing price on 8/7/2024
|
|
| Open |
45.90 |
| High |
46.30 |
| Low |
45.40 |
| Volume |
1,264,300 |
| Split-adjusted Price |
46.00 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
+0.10 / +0.22%
|
45.90
|
46.30
|
45.40
|
46.00
|
45.96
|
46.00
|
1,264,300
|
|
|
8/6/2024
|
+0.45 / +0.99%
|
46.00
|
46.20
|
43.25
|
45.90
|
45.09
|
45.90
|
1,926,400
|
|
|
8/5/2024
|
-3.40 / -6.96%
|
47.80
|
47.80
|
45.45
|
45.45
|
46.11
|
45.45
|
1,413,600
|
|
|
8/2/2024
|
-0.15 / -0.31%
|
47.00
|
48.90
|
46.35
|
48.85
|
47.60
|
48.85
|
2,422,400
|
|
|
8/1/2024
|
-0.90 / -1.80%
|
49.20
|
49.60
|
46.45
|
49.00
|
47.33
|
49.00
|
5,277,200
|
|
|
7/31/2024
|
-1.00 / -1.96%
|
51.00
|
51.20
|
49.70
|
49.90
|
50.28
|
49.90
|
2,280,900
|
|
|
7/30/2024
|
+0.40 / +0.79%
|
50.80
|
51.60
|
50.00
|
50.90
|
50.88
|
50.90
|
2,284,100
|
|
|
7/29/2024
|
+0.65 / +1.30%
|
50.10
|
51.00
|
49.90
|
50.50
|
50.45
|
50.50
|
2,469,600
|
|
|
7/26/2024
|
+0.75 / +1.53%
|
49.10
|
50.30
|
49.10
|
49.85
|
49.67
|
49.85
|
1,714,100
|
|
|
7/25/2024
|
-1.70 / -3.35%
|
50.20
|
50.70
|
49.10
|
49.10
|
50.11
|
49.10
|
1,879,200
|
|
|
7/24/2024
|
+0.80 / +1.60%
|
48.90
|
50.80
|
48.25
|
50.80
|
49.61
|
50.80
|
3,093,700
|
|
|
7/23/2024
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.10
|
50.00
|
49.86
|
50.00
|
2,752,900
|
|
|
7/22/2024
|
+0.50 / +0.99%
|
50.00
|
51.00
|
48.00
|
51.00
|
49.72
|
51.00
|
5,428,900
|
|
|
7/19/2024
|
-0.50 / -0.98%
|
51.00
|
51.30
|
49.90
|
50.50
|
50.54
|
50.50
|
3,077,600
|
|
|
7/18/2024
|
0.00 / 0.00%
|
50.80
|
51.00
|
49.00
|
51.00
|
50.33
|
51.00
|
4,105,200
|
|
|
7/17/2024
|
-0.80 / -1.54%
|
51.80
|
51.90
|
48.30
|
51.00
|
50.66
|
51.00
|
3,154,900
|
|
|
7/16/2024
|
+0.30 / +0.58%
|
48.00
|
52.30
|
48.00
|
51.80
|
51.02
|
51.80
|
4,829,800
|
|
|
7/15/2024
|
-1.40 / -2.65%
|
52.40
|
52.90
|
51.50
|
51.50
|
52.19
|
51.50
|
2,370,200
|
|
|
7/12/2024
|
-0.80 / -1.49%
|
52.70
|
53.10
|
51.90
|
52.90
|
52.46
|
52.90
|
3,670,200
|
|
|
7/11/2024
|
0.00 / 0.00%
|
53.70
|
53.70
|
52.70
|
53.70
|
53.25
|
53.70
|
2,434,900
|
|
|
7/10/2024
|
-0.10 / -0.19%
|
53.50
|
53.90
|
52.50
|
53.70
|
53.32
|
53.70
|
3,049,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|