|
Closing price on 11/6/2014
|
|
| Open |
36.20 |
| High |
36.30 |
| Low |
35.50 |
| Volume |
387,440 |
| Split-adjusted Price |
12.86 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2014
|
0.00 / 0.00%
|
36.20
|
36.30
|
35.50
|
35.80
|
35.80
|
12.86
|
387,440
|
|
|
11/5/2014
|
0.00 / 0.00%
|
35.90
|
36.10
|
33.40
|
35.80
|
35.80
|
12.86
|
994,210
|
|
|
11/4/2014
|
+1.30 / +3.77%
|
34.50
|
36.20
|
34.40
|
35.80
|
35.80
|
12.86
|
2,372,730
|
|
|
11/3/2014
|
+0.30 / +0.88%
|
34.70
|
34.70
|
34.20
|
34.50
|
34.50
|
12.40
|
683,710
|
|
|
10/31/2014
|
+0.70 / +2.09%
|
33.20
|
34.30
|
33.20
|
34.20
|
34.20
|
12.29
|
653,880
|
|
|
10/30/2014
|
-0.30 / -0.89%
|
33.80
|
34.20
|
33.20
|
33.50
|
33.50
|
12.04
|
620,040
|
|
|
10/29/2014
|
+0.40 / +1.20%
|
33.40
|
34.00
|
33.40
|
33.80
|
33.80
|
12.14
|
309,270
|
|
|
10/28/2014
|
+0.40 / +1.21%
|
33.40
|
33.40
|
32.70
|
33.40
|
33.40
|
12.00
|
241,780
|
|
|
10/27/2014
|
-0.80 / -2.37%
|
33.40
|
33.80
|
33.00
|
33.00
|
33.00
|
11.86
|
379,780
|
|
|
10/24/2014
|
+0.20 / +0.60%
|
33.60
|
33.90
|
33.20
|
33.80
|
33.80
|
12.14
|
226,170
|
|
|
10/23/2014
|
-0.80 / -2.33%
|
34.30
|
34.50
|
33.60
|
33.60
|
33.60
|
12.07
|
509,400
|
|
|
10/22/2014
|
+0.40 / +1.18%
|
34.00
|
34.60
|
34.00
|
34.40
|
34.40
|
12.36
|
353,880
|
|
|
10/21/2014
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.70
|
34.00
|
34.00
|
12.22
|
344,520
|
|
|
10/20/2014
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.80
|
33.90
|
33.90
|
12.18
|
441,740
|
|
|
10/17/2014
|
+0.60 / +1.80%
|
33.80
|
33.90
|
32.90
|
33.90
|
33.90
|
12.18
|
334,700
|
|
|
10/16/2014
|
-1.50 / -4.31%
|
34.90
|
34.90
|
32.40
|
33.30
|
33.30
|
11.96
|
935,730
|
|
|
10/15/2014
|
+0.10 / +0.29%
|
34.60
|
35.10
|
34.30
|
34.80
|
34.80
|
12.50
|
556,470
|
|
|
10/14/2014
|
-0.90 / -2.53%
|
35.90
|
35.90
|
34.70
|
34.70
|
34.70
|
12.47
|
471,030
|
|
|
10/13/2014
|
-0.10 / -0.28%
|
35.70
|
35.70
|
35.20
|
35.60
|
35.60
|
12.79
|
305,470
|
|
|
10/10/2014
|
-0.50 / -1.38%
|
36.20
|
36.30
|
35.70
|
35.70
|
35.70
|
12.83
|
384,620
|
|
|
10/9/2014
|
0.00 / 0.00%
|
36.60
|
36.80
|
36.20
|
36.20
|
36.20
|
13.01
|
506,300
|
|
|
10/8/2014
|
-0.60 / -1.63%
|
36.90
|
36.90
|
36.10
|
36.20
|
36.20
|
13.01
|
528,790
|
|
|
10/7/2014
|
+0.90 / +2.51%
|
36.00
|
37.00
|
35.90
|
36.80
|
36.80
|
13.22
|
837,350
|
|
|
10/6/2014
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.60
|
35.90
|
35.90
|
12.90
|
725,510
|
|
|
10/3/2014
|
0.00 / 0.00%
|
36.30
|
36.30
|
35.30
|
35.90
|
35.90
|
12.90
|
683,520
|
|
|
10/2/2014
|
+0.80 / +2.28%
|
35.20
|
36.50
|
35.20
|
35.90
|
35.90
|
12.90
|
678,090
|
|
|
10/1/2014
|
+0.50 / +1.45%
|
35.20
|
35.40
|
34.70
|
35.10
|
35.10
|
12.61
|
477,060
|
|
|
9/30/2014
|
0.00 / 0.00%
|
34.00
|
35.00
|
34.00
|
34.60
|
34.60
|
12.43
|
558,140
|
|
|
9/29/2014
|
-0.20 / -0.57%
|
35.10
|
35.10
|
34.30
|
34.60
|
34.60
|
12.43
|
471,480
|
|
|
9/26/2014
|
-0.60 / -1.69%
|
35.80
|
36.00
|
34.80
|
34.80
|
34.80
|
12.50
|
757,390
|
|
|