|
Closing price on 11/14/2017
|
|
| Open |
24.50 |
| High |
24.70 |
| Low |
24.00 |
| Volume |
851,500 |
| Split-adjusted Price |
11.10 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2017
|
-0.50 / -2.02%
|
24.50
|
24.70
|
24.00
|
24.20
|
24.22
|
11.10
|
851,500
|
|
|
11/13/2017
|
-1.00 / -3.89%
|
26.00
|
26.00
|
24.70
|
24.70
|
25.06
|
11.33
|
538,630
|
|
|
11/10/2017
|
+0.90 / +3.63%
|
25.30
|
26.10
|
25.30
|
25.70
|
25.82
|
11.79
|
995,640
|
|
|
11/9/2017
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.88
|
11.38
|
334,830
|
|
|
11/8/2017
|
+0.20 / +0.81%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.77
|
11.47
|
367,870
|
|
|
11/7/2017
|
-0.40 / -1.59%
|
25.00
|
25.45
|
24.70
|
24.80
|
25.12
|
11.38
|
506,610
|
|
|
11/6/2017
|
+1.00 / +4.13%
|
24.20
|
25.50
|
24.20
|
25.20
|
24.92
|
11.56
|
724,970
|
|
|
11/3/2017
|
+1.20 / +5.22%
|
22.70
|
24.35
|
22.70
|
24.20
|
23.67
|
11.10
|
829,880
|
|
|
11/2/2017
|
-1.60 / -6.50%
|
24.35
|
25.10
|
22.90
|
23.00
|
23.60
|
10.55
|
1,472,680
|
|
|
11/1/2017
|
-1.40 / -5.38%
|
26.00
|
26.50
|
24.60
|
24.60
|
25.15
|
11.29
|
798,690
|
|
|
10/31/2017
|
-0.60 / -2.26%
|
26.60
|
26.80
|
25.50
|
26.00
|
26.00
|
11.93
|
443,750
|
|
|
10/30/2017
|
-0.50 / -1.85%
|
27.10
|
27.20
|
26.60
|
26.60
|
26.85
|
12.20
|
371,230
|
|
|
10/27/2017
|
-0.05 / -0.18%
|
27.00
|
27.30
|
26.95
|
27.10
|
27.01
|
12.43
|
204,040
|
|
|
10/26/2017
|
-0.20 / -0.73%
|
27.50
|
27.55
|
26.95
|
27.15
|
27.14
|
12.46
|
480,570
|
|
|
10/25/2017
|
0.00 / 0.00%
|
27.20
|
27.70
|
27.20
|
27.35
|
27.32
|
12.55
|
225,580
|
|
|
10/24/2017
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.20
|
27.35
|
27.31
|
12.55
|
274,270
|
|
|
10/23/2017
|
-0.65 / -2.32%
|
28.20
|
28.50
|
27.35
|
27.35
|
28.07
|
12.55
|
857,490
|
|
|
10/20/2017
|
+0.90 / +3.32%
|
27.15
|
28.00
|
26.60
|
28.00
|
27.47
|
12.85
|
546,640
|
|
|
10/19/2017
|
+0.20 / +0.74%
|
26.85
|
27.30
|
26.80
|
27.10
|
27.03
|
12.43
|
241,150
|
|
|
10/18/2017
|
-0.45 / -1.65%
|
27.35
|
27.50
|
26.90
|
26.90
|
27.10
|
12.34
|
320,600
|
|
|
10/17/2017
|
-0.15 / -0.55%
|
27.50
|
27.65
|
27.35
|
27.35
|
27.46
|
12.55
|
285,510
|
|
|
10/16/2017
|
+0.30 / +1.10%
|
27.30
|
27.85
|
27.30
|
27.50
|
27.63
|
12.62
|
451,890
|
|
|
10/13/2017
|
+0.50 / +1.87%
|
26.55
|
27.25
|
26.50
|
27.20
|
27.02
|
12.48
|
515,200
|
|
|
10/12/2017
|
-0.15 / -0.56%
|
26.85
|
27.00
|
26.60
|
26.70
|
26.73
|
12.25
|
392,370
|
|
|
10/11/2017
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.80
|
26.85
|
26.93
|
12.32
|
357,730
|
|
|
10/10/2017
|
0.00 / 0.00%
|
27.05
|
27.25
|
27.00
|
27.05
|
27.05
|
12.41
|
369,820
|
|
|
10/9/2017
|
-0.15 / -0.55%
|
27.20
|
27.30
|
27.05
|
27.05
|
27.13
|
12.41
|
274,640
|
|
|
10/6/2017
|
-0.15 / -0.55%
|
27.95
|
27.95
|
27.00
|
27.20
|
27.22
|
12.48
|
178,150
|
|
|
10/5/2017
|
-0.30 / -1.08%
|
27.85
|
28.00
|
27.35
|
27.35
|
27.72
|
12.55
|
241,330
|
|
|
10/4/2017
|
+0.65 / +2.41%
|
26.75
|
27.80
|
26.75
|
27.65
|
27.52
|
12.69
|
432,450
|
|
|