|
Closing price on 12/10/2013
|
|
| Open |
20.10 |
| High |
20.40 |
| Low |
19.90 |
| Volume |
507,110 |
| Split-adjusted Price |
7.00 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
+0.20 / +1.00%
|
20.10
|
20.40
|
19.90
|
20.20
|
20.20
|
7.00
|
507,110
|
|
|
12/9/2013
|
-0.30 / -1.48%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.00
|
6.93
|
827,870
|
|
|
12/6/2013
|
+0.30 / +1.50%
|
20.20
|
20.70
|
20.20
|
20.30
|
20.30
|
7.04
|
894,280
|
|
|
12/5/2013
|
-0.30 / -1.48%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
6.93
|
532,200
|
|
|
12/4/2013
|
+0.70 / +3.57%
|
19.60
|
20.60
|
19.50
|
20.30
|
20.30
|
7.04
|
639,840
|
|
|
12/3/2013
|
+1.00 / +5.38%
|
18.60
|
19.80
|
18.60
|
19.60
|
19.60
|
6.80
|
1,041,210
|
|
|
12/2/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.60
|
18.60
|
6.45
|
450,050
|
|
|
11/29/2013
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.60
|
18.60
|
6.45
|
484,760
|
|
|
11/28/2013
|
-0.10 / -0.53%
|
18.70
|
19.20
|
18.60
|
18.70
|
18.70
|
6.48
|
458,630
|
|
|
11/27/2013
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.80
|
6.52
|
664,300
|
|
|
11/26/2013
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.70
|
18.90
|
18.90
|
6.55
|
342,520
|
|
|
11/25/2013
|
+0.30 / +1.61%
|
18.80
|
19.20
|
18.60
|
18.90
|
18.90
|
6.55
|
749,810
|
|
|
11/22/2013
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.10
|
18.60
|
18.60
|
6.45
|
819,720
|
|
|
11/21/2013
|
-0.70 / -3.66%
|
19.10
|
19.30
|
18.30
|
18.40
|
18.40
|
6.38
|
1,518,720
|
|
|
11/20/2013
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.50
|
19.10
|
19.10
|
6.62
|
1,012,570
|
|
|
11/19/2013
|
+0.20 / +1.06%
|
18.90
|
19.30
|
18.70
|
19.00
|
19.00
|
6.59
|
953,800
|
|
|
11/18/2013
|
+0.50 / +2.73%
|
18.40
|
18.90
|
18.40
|
18.80
|
18.80
|
6.52
|
844,080
|
|
|
11/15/2013
|
+0.50 / +2.81%
|
17.90
|
18.40
|
17.80
|
18.30
|
18.30
|
6.35
|
1,286,440
|
|
|
11/14/2013
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
6.17
|
517,780
|
|
|
11/13/2013
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.60
|
6.10
|
701,560
|
|
|
11/12/2013
|
+0.40 / +2.34%
|
17.30
|
18.00
|
17.00
|
17.50
|
17.50
|
6.07
|
1,562,110
|
|
|
11/11/2013
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
5.93
|
566,960
|
|
|
11/8/2013
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.80
|
5.83
|
329,410
|
|
|
11/7/2013
|
-0.40 / -2.34%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.70
|
5.79
|
797,970
|
|
|
11/6/2013
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
5.93
|
520,170
|
|
|
11/5/2013
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
5.96
|
509,830
|
|
|
11/4/2013
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.50
|
17.00
|
17.00
|
5.89
|
671,340
|
|
|
11/1/2013
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.70
|
5.79
|
633,180
|
|
|
10/31/2013
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.60
|
5.76
|
360,060
|
|
|
10/30/2013
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.80
|
5.83
|
499,230
|
|
|