|
Closing price on 1/4/2018
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
29.55 |
| Volume |
577,830 |
| Split-adjusted Price |
13.63 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
-0.10 / -0.34%
|
29.90
|
30.00
|
29.55
|
29.70
|
29.79
|
13.63
|
577,830
|
|
|
1/3/2018
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.45
|
29.80
|
29.85
|
13.67
|
952,320
|
|
|
1/2/2018
|
+1.35 / +4.73%
|
28.95
|
29.90
|
28.50
|
29.90
|
29.36
|
13.72
|
1,487,330
|
|
|
12/29/2017
|
-0.20 / -0.70%
|
28.80
|
29.20
|
28.55
|
28.55
|
28.84
|
13.10
|
630,990
|
|
|
12/28/2017
|
+0.35 / +1.23%
|
28.45
|
29.20
|
28.45
|
28.75
|
28.84
|
13.19
|
889,960
|
|
|
12/27/2017
|
-0.10 / -0.35%
|
28.85
|
28.85
|
28.15
|
28.40
|
28.52
|
13.03
|
299,890
|
|
|
12/26/2017
|
+0.80 / +2.89%
|
27.60
|
28.50
|
27.60
|
28.50
|
28.01
|
13.08
|
439,630
|
|
|
12/25/2017
|
-0.40 / -1.42%
|
28.10
|
28.45
|
27.70
|
27.70
|
27.94
|
12.71
|
709,000
|
|
|
12/22/2017
|
+0.10 / +0.36%
|
28.00
|
28.45
|
27.70
|
28.10
|
28.04
|
12.89
|
525,830
|
|
|
12/21/2017
|
-0.70 / -2.44%
|
28.60
|
29.15
|
28.00
|
28.00
|
28.59
|
12.85
|
609,130
|
|
|
12/20/2017
|
-0.75 / -2.55%
|
29.40
|
29.50
|
28.55
|
28.70
|
29.13
|
13.17
|
997,070
|
|
|
12/19/2017
|
+0.25 / +0.86%
|
29.25
|
29.70
|
28.75
|
29.45
|
29.19
|
13.51
|
922,510
|
|
|
12/18/2017
|
+0.25 / +0.86%
|
29.10
|
29.35
|
29.00
|
29.20
|
29.16
|
13.40
|
723,010
|
|
|
12/15/2017
|
+0.85 / +3.02%
|
28.15
|
29.20
|
28.10
|
28.95
|
28.75
|
13.28
|
1,665,050
|
|
|
12/14/2017
|
+1.10 / +4.07%
|
26.90
|
28.10
|
26.90
|
28.10
|
27.72
|
12.89
|
700,400
|
|
|
12/13/2017
|
-0.50 / -1.82%
|
27.70
|
27.80
|
26.85
|
27.00
|
27.16
|
12.39
|
420,110
|
|
|
12/12/2017
|
-0.50 / -1.79%
|
28.10
|
28.20
|
26.10
|
27.50
|
27.26
|
12.62
|
738,410
|
|
|
12/11/2017
|
-0.10 / -0.36%
|
27.95
|
28.30
|
27.30
|
28.00
|
27.92
|
12.85
|
484,000
|
|
|
12/8/2017
|
-0.30 / -1.06%
|
28.75
|
28.90
|
28.00
|
28.10
|
28.40
|
12.89
|
492,590
|
|
|
12/7/2017
|
+1.30 / +4.80%
|
27.10
|
28.50
|
27.10
|
28.40
|
27.88
|
13.03
|
1,022,410
|
|
|
12/6/2017
|
+0.10 / +0.37%
|
26.80
|
27.40
|
26.30
|
27.10
|
26.85
|
12.43
|
939,730
|
|
|
12/5/2017
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.50
|
12.39
|
1,183,070
|
|
|
12/4/2017
|
+1.00 / +3.70%
|
27.50
|
28.20
|
27.25
|
28.00
|
27.72
|
12.85
|
1,079,390
|
|
|
12/1/2017
|
+1.55 / +6.09%
|
25.45
|
27.00
|
25.10
|
27.00
|
26.41
|
12.39
|
1,381,240
|
|
|
11/30/2017
|
+0.45 / +1.80%
|
25.20
|
25.60
|
24.80
|
25.45
|
25.22
|
11.68
|
881,590
|
|
|
11/29/2017
|
-0.15 / -0.60%
|
25.10
|
25.20
|
24.70
|
25.00
|
24.94
|
11.47
|
658,070
|
|
|
11/28/2017
|
-0.25 / -0.98%
|
25.50
|
25.75
|
25.10
|
25.15
|
25.32
|
11.54
|
592,560
|
|
|
11/27/2017
|
+0.75 / +3.04%
|
25.10
|
26.00
|
24.90
|
25.40
|
25.38
|
11.65
|
750,200
|
|
|
11/24/2017
|
+0.90 / +3.79%
|
23.80
|
24.95
|
23.35
|
24.65
|
24.15
|
11.31
|
730,270
|
|
|
11/23/2017
|
-0.55 / -2.26%
|
24.25
|
24.35
|
23.70
|
23.75
|
24.05
|
10.90
|
774,240
|
|
|