|
Closing price on 2/5/2015
|
|
| Open |
31.70 |
| High |
31.80 |
| Low |
31.40 |
| Volume |
60,870 |
| Split-adjusted Price |
11.64 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
+0.40 / +1.27%
|
31.70
|
31.80
|
31.40
|
31.80
|
31.80
|
11.64
|
60,870
|
|
|
2/4/2015
|
+0.40 / +1.29%
|
31.20
|
31.80
|
30.80
|
31.40
|
31.40
|
11.50
|
177,190
|
|
|
2/3/2015
|
-1.50 / -4.62%
|
32.90
|
33.00
|
31.00
|
31.00
|
31.00
|
11.35
|
290,880
|
|
|
2/2/2015
|
-0.50 / -1.52%
|
33.40
|
33.40
|
32.50
|
32.50
|
32.50
|
11.90
|
210,930
|
|
|
1/30/2015
|
-1.00 / -2.94%
|
34.10
|
34.10
|
32.80
|
33.00
|
33.00
|
12.08
|
226,420
|
|
|
1/29/2015
|
-0.20 / -0.58%
|
34.10
|
34.20
|
33.40
|
34.00
|
34.00
|
12.45
|
249,330
|
|
|
1/28/2015
|
+0.30 / +0.88%
|
34.30
|
34.80
|
34.20
|
34.20
|
34.20
|
12.52
|
210,970
|
|
|
1/27/2015
|
+0.20 / +0.59%
|
34.20
|
35.10
|
33.50
|
33.90
|
33.90
|
12.41
|
870,530
|
|
|
1/26/2015
|
+1.10 / +3.37%
|
32.80
|
33.90
|
32.70
|
33.70
|
33.70
|
12.34
|
569,250
|
|
|
1/23/2015
|
+0.80 / +2.52%
|
32.30
|
32.80
|
32.00
|
32.60
|
32.60
|
11.94
|
377,350
|
|
|
1/22/2015
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.60
|
31.80
|
31.80
|
11.64
|
287,430
|
|
|
1/21/2015
|
-0.20 / -0.63%
|
32.10
|
32.10
|
31.80
|
31.80
|
31.80
|
11.64
|
155,340
|
|
|
1/20/2015
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.90
|
32.00
|
32.00
|
11.72
|
75,520
|
|
|
1/19/2015
|
-0.40 / -1.23%
|
32.60
|
32.70
|
32.00
|
32.00
|
32.00
|
11.72
|
139,460
|
|
|
1/16/2015
|
+0.10 / +0.31%
|
32.60
|
32.70
|
32.30
|
32.40
|
32.40
|
11.86
|
219,100
|
|
|
1/15/2015
|
+0.30 / +0.94%
|
32.50
|
32.70
|
32.10
|
32.30
|
32.30
|
11.83
|
395,480
|
|
|
1/14/2015
|
+0.10 / +0.31%
|
31.60
|
32.10
|
31.50
|
32.00
|
32.00
|
11.72
|
163,660
|
|
|
1/13/2015
|
+0.10 / +0.31%
|
31.80
|
32.20
|
31.60
|
31.90
|
31.90
|
11.68
|
136,800
|
|
|
1/12/2015
|
-0.90 / -2.75%
|
32.50
|
32.70
|
31.80
|
31.80
|
31.80
|
11.64
|
176,730
|
|
|
1/9/2015
|
+0.50 / +1.55%
|
32.50
|
33.00
|
32.20
|
32.70
|
32.70
|
11.97
|
160,470
|
|
|
1/8/2015
|
-0.50 / -1.53%
|
32.90
|
33.00
|
32.20
|
32.20
|
32.20
|
11.79
|
130,500
|
|
|
1/7/2015
|
+0.10 / +0.31%
|
32.80
|
33.50
|
32.60
|
32.70
|
32.70
|
11.97
|
248,210
|
|
|
1/6/2015
|
+0.60 / +1.88%
|
31.30
|
32.60
|
31.30
|
32.60
|
32.60
|
11.94
|
213,790
|
|
|
1/5/2015
|
0.00 / 0.00%
|
32.30
|
32.70
|
31.80
|
32.00
|
32.00
|
11.72
|
320,140
|
|
|
12/31/2014
|
+1.90 / +6.31%
|
30.70
|
32.20
|
30.70
|
32.00
|
32.00
|
11.72
|
369,470
|
|
|
12/30/2014
|
+0.10 / +0.33%
|
30.00
|
30.70
|
29.40
|
30.10
|
30.10
|
11.02
|
257,740
|
|
|
12/29/2014
|
-1.20 / -3.85%
|
31.00
|
31.60
|
29.80
|
30.00
|
30.00
|
10.98
|
421,160
|
|
|
12/26/2014
|
-0.40 / -1.27%
|
31.80
|
31.80
|
31.10
|
31.20
|
31.20
|
11.42
|
277,330
|
|
|
12/25/2014
|
-1.00 / -3.07%
|
32.60
|
32.60
|
31.60
|
31.60
|
31.60
|
11.57
|
217,020
|
|
|
12/24/2014
|
+0.70 / +2.19%
|
32.80
|
32.80
|
32.00
|
32.60
|
32.60
|
11.94
|
217,930
|
|
|