|
|
Closing price on 1/7/2016
|
|
| Open |
30.10 |
| High |
30.20 |
| Low |
28.70 |
| Volume |
1,141,590 |
| Split-adjusted Price |
11.83 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-1.50 / -4.95%
|
30.10
|
30.20
|
28.70
|
28.80
|
29.23
|
11.83
|
1,141,590
|
|
|
1/6/2016
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.10
|
30.30
|
30.27
|
12.44
|
299,420
|
|
|
1/5/2016
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.20
|
30.30
|
30.40
|
12.44
|
454,510
|
|
|
1/4/2016
|
-0.40 / -1.30%
|
31.00
|
31.20
|
30.40
|
30.40
|
30.62
|
12.48
|
329,330
|
|
|
12/31/2015
|
-0.40 / -1.28%
|
30.80
|
31.30
|
30.70
|
30.80
|
30.96
|
12.65
|
192,890
|
|
|
12/30/2015
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.00
|
31.20
|
31.40
|
12.81
|
497,930
|
|
|
12/29/2015
|
+1.10 / +3.62%
|
30.40
|
31.50
|
30.30
|
31.50
|
30.84
|
12.94
|
408,780
|
|
|
12/28/2015
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.10
|
30.40
|
30.49
|
12.48
|
505,450
|
|
|
12/25/2015
|
-0.60 / -1.94%
|
30.80
|
30.90
|
30.30
|
30.30
|
30.48
|
12.44
|
652,300
|
|
|
12/24/2015
|
-0.20 / -0.64%
|
31.10
|
31.40
|
30.90
|
30.90
|
31.06
|
12.69
|
229,590
|
|
|
12/23/2015
|
-0.20 / -0.64%
|
31.30
|
31.30
|
30.80
|
31.10
|
30.96
|
12.77
|
665,550
|
|
|
12/22/2015
|
-0.60 / -1.88%
|
31.80
|
32.00
|
31.30
|
31.30
|
31.58
|
12.85
|
265,830
|
|
|
12/21/2015
|
-0.60 / -1.85%
|
32.50
|
32.50
|
31.70
|
31.90
|
32.03
|
13.10
|
600,060
|
|
|
12/18/2015
|
-0.10 / -0.31%
|
32.60
|
32.90
|
32.20
|
32.50
|
32.58
|
13.35
|
391,540
|
|
|
12/17/2015
|
+0.30 / +0.93%
|
32.50
|
32.70
|
32.30
|
32.60
|
32.46
|
13.39
|
435,330
|
|
|
12/16/2015
|
0.00 / 0.00%
|
32.30
|
32.90
|
32.30
|
32.30
|
32.65
|
13.26
|
663,300
|
|
|
12/15/2015
|
+0.50 / +1.57%
|
32.00
|
32.40
|
31.70
|
32.30
|
32.04
|
13.26
|
562,510
|
|
|
12/14/2015
|
-0.40 / -1.24%
|
32.20
|
32.50
|
31.80
|
31.80
|
32.09
|
13.06
|
479,900
|
|
|
12/11/2015
|
+0.90 / +2.88%
|
31.20
|
32.70
|
31.20
|
32.20
|
32.05
|
13.22
|
752,470
|
|
|
12/10/2015
|
-0.70 / -2.19%
|
31.50
|
32.00
|
31.30
|
31.30
|
31.60
|
12.85
|
863,810
|
|
|
12/9/2015
|
-0.80 / -2.44%
|
33.00
|
33.50
|
32.00
|
32.00
|
33.03
|
13.14
|
983,730
|
|
|
12/8/2015
|
+2.10 / +6.84%
|
30.50
|
32.80
|
30.50
|
32.80
|
31.89
|
13.47
|
1,268,430
|
|
|
12/7/2015
|
+0.60 / +1.99%
|
30.10
|
31.30
|
30.00
|
30.70
|
30.62
|
12.61
|
1,797,460
|
|
|
12/4/2015
|
-0.70 / -2.27%
|
30.70
|
30.70
|
30.00
|
30.10
|
30.20
|
12.36
|
774,040
|
|
|
12/3/2015
|
-0.40 / -1.28%
|
31.20
|
31.20
|
30.80
|
30.80
|
31.05
|
12.65
|
352,740
|
|
|
12/2/2015
|
-0.10 / -0.32%
|
31.40
|
31.60
|
31.10
|
31.20
|
31.43
|
12.81
|
354,820
|
|
|
12/1/2015
|
+0.60 / +1.95%
|
30.70
|
31.40
|
30.60
|
31.30
|
31.23
|
12.85
|
517,740
|
|
|
11/30/2015
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.20
|
30.70
|
30.45
|
12.61
|
499,610
|
|
|
11/27/2015
|
-0.70 / -2.23%
|
31.50
|
31.70
|
30.60
|
30.70
|
31.03
|
12.61
|
1,056,160
|
|
|
11/26/2015
|
-1.00 / -3.09%
|
32.40
|
32.40
|
31.40
|
31.40
|
31.89
|
12.89
|
858,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|