|
Closing price on 12/23/2016
|
|
| Open |
15.05 |
| High |
15.25 |
| Low |
14.55 |
| Volume |
198,160 |
| Split-adjusted Price |
6.26 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2016
|
-0.85 / -5.52%
|
15.05
|
15.25
|
14.55
|
14.55
|
14.87
|
6.26
|
198,160
|
|
|
12/22/2016
|
-0.40 / -2.53%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.42
|
6.62
|
163,910
|
|
|
12/21/2016
|
+0.05 / +0.32%
|
15.50
|
15.90
|
15.20
|
15.80
|
15.74
|
6.80
|
296,510
|
|
|
12/20/2016
|
+0.45 / +2.94%
|
15.40
|
16.05
|
15.40
|
15.75
|
15.88
|
6.78
|
573,080
|
|
|
12/19/2016
|
+1.00 / +6.99%
|
14.90
|
15.30
|
14.50
|
15.30
|
15.12
|
6.58
|
822,120
|
|
|
12/16/2016
|
+0.90 / +6.72%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.08
|
6.15
|
314,490
|
|
|
12/15/2016
|
-0.40 / -2.90%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.49
|
5.76
|
105,620
|
|
|
12/14/2016
|
+0.75 / +5.75%
|
13.05
|
13.80
|
13.05
|
13.80
|
13.41
|
5.94
|
336,460
|
|
|
12/13/2016
|
-0.45 / -3.33%
|
13.30
|
13.50
|
12.90
|
13.05
|
13.19
|
5.61
|
457,650
|
|
|
12/12/2016
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.65
|
5.81
|
540,010
|
|
|
12/9/2016
|
-0.25 / -1.69%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.69
|
6.24
|
189,660
|
|
|
12/8/2016
|
-0.65 / -4.22%
|
15.30
|
15.35
|
14.60
|
14.75
|
14.95
|
6.35
|
396,020
|
|
|
12/7/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.15
|
15.40
|
15.29
|
6.62
|
108,420
|
|
|
12/6/2016
|
-0.45 / -2.84%
|
15.65
|
15.80
|
15.30
|
15.40
|
15.44
|
6.62
|
130,930
|
|
|
12/5/2016
|
0.00 / 0.00%
|
15.85
|
16.10
|
15.50
|
15.85
|
15.77
|
6.82
|
89,110
|
|
|
12/2/2016
|
+0.55 / +3.59%
|
15.30
|
16.15
|
15.30
|
15.85
|
15.79
|
6.82
|
165,830
|
|
|
12/1/2016
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.48
|
6.58
|
80,290
|
|
|
11/30/2016
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.25
|
15.60
|
15.45
|
6.71
|
181,180
|
|
|
11/29/2016
|
-0.50 / -3.09%
|
15.80
|
16.30
|
15.70
|
15.70
|
15.89
|
6.75
|
138,000
|
|
|
11/28/2016
|
-0.35 / -2.11%
|
16.10
|
16.50
|
16.05
|
16.20
|
16.18
|
6.97
|
129,230
|
|
|
11/25/2016
|
+0.25 / +1.53%
|
16.50
|
16.80
|
16.40
|
16.55
|
16.63
|
7.12
|
479,150
|
|
|
11/24/2016
|
+1.05 / +6.89%
|
15.15
|
16.30
|
15.15
|
16.30
|
15.98
|
7.01
|
475,220
|
|
|
11/23/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.25
|
15.20
|
6.56
|
157,700
|
|
|
11/22/2016
|
-0.35 / -2.24%
|
15.50
|
15.55
|
15.00
|
15.25
|
15.29
|
6.56
|
334,440
|
|
|
11/21/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.45
|
15.60
|
15.53
|
6.71
|
140,830
|
|
|
11/18/2016
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.61
|
6.71
|
125,910
|
|
|
11/17/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
6.80
|
131,300
|
|
|
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
|
|
|