|
Closing price on 11/16/2016
|
|
| Open |
15.65 |
| High |
15.95 |
| Low |
15.65 |
| Volume |
147,080 |
| Split-adjusted Price |
6.80 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
+0.10 / +0.64%
|
15.65
|
15.95
|
15.65
|
15.80
|
15.83
|
6.80
|
147,080
|
|
|
11/15/2016
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.74
|
6.75
|
384,680
|
|
|
11/14/2016
|
-0.50 / -3.11%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.74
|
6.71
|
211,990
|
|
|
11/11/2016
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.08
|
6.93
|
84,560
|
|
|
11/10/2016
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.32
|
7.01
|
138,020
|
|
|
11/9/2016
|
-0.80 / -4.73%
|
16.90
|
16.90
|
15.75
|
16.10
|
16.12
|
6.93
|
390,960
|
|
|
11/8/2016
|
+0.45 / +2.74%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.78
|
7.27
|
107,790
|
|
|
11/7/2016
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.35
|
16.45
|
16.45
|
7.08
|
116,700
|
|
|
11/4/2016
|
-0.40 / -2.38%
|
16.80
|
16.85
|
16.40
|
16.40
|
16.63
|
7.05
|
172,970
|
|
|
11/3/2016
|
-0.25 / -1.47%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.73
|
7.23
|
271,910
|
|
|
11/2/2016
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.05
|
17.05
|
17.16
|
7.33
|
49,290
|
|
|
11/1/2016
|
-0.35 / -2.00%
|
17.40
|
17.40
|
17.15
|
17.15
|
17.19
|
7.38
|
103,650
|
|
|
10/31/2016
|
-0.20 / -1.13%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.41
|
7.53
|
150,180
|
|
|
10/28/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.64
|
7.40
|
148,160
|
|
|
10/27/2016
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.60
|
17.70
|
17.66
|
7.40
|
71,230
|
|
|
10/26/2016
|
0.00 / 0.00%
|
17.60
|
17.85
|
17.50
|
17.70
|
17.64
|
7.40
|
113,000
|
|
|
10/25/2016
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.61
|
7.40
|
71,050
|
|
|
10/24/2016
|
-0.20 / -1.13%
|
17.75
|
18.00
|
17.50
|
17.50
|
17.70
|
7.32
|
213,220
|
|
|
10/21/2016
|
-0.25 / -1.39%
|
17.95
|
18.00
|
17.70
|
17.70
|
17.79
|
7.40
|
231,730
|
|
|
10/20/2016
|
-0.15 / -0.83%
|
18.00
|
18.10
|
17.95
|
17.95
|
18.01
|
7.50
|
155,780
|
|
|
10/19/2016
|
-0.15 / -0.82%
|
18.25
|
18.30
|
18.00
|
18.10
|
18.10
|
7.57
|
226,270
|
|
|
10/18/2016
|
-0.15 / -0.82%
|
18.40
|
18.40
|
18.00
|
18.25
|
18.24
|
7.63
|
223,930
|
|
|
10/17/2016
|
+0.45 / +2.51%
|
18.40
|
18.45
|
18.20
|
18.40
|
18.37
|
7.69
|
290,760
|
|
|
10/14/2016
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.80
|
17.95
|
18.04
|
7.50
|
308,620
|
|
|
10/13/2016
|
+0.30 / +1.69%
|
17.70
|
18.10
|
17.70
|
18.00
|
18.00
|
7.52
|
208,840
|
|
|
10/12/2016
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.60
|
17.70
|
17.72
|
7.40
|
158,440
|
|
|
10/11/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.62
|
7.44
|
153,600
|
|
|
10/10/2016
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.75
|
17.90
|
17.94
|
7.48
|
127,820
|
|
|
10/7/2016
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.91
|
7.52
|
161,770
|
|
|
10/6/2016
|
+0.30 / +1.69%
|
18.00
|
18.60
|
17.90
|
18.10
|
18.24
|
7.57
|
189,930
|
|
|