|
Closing price on 3/3/2015
|
|
| Open |
33.90 |
| High |
34.00 |
| Low |
33.50 |
| Volume |
139,540 |
| Split-adjusted Price |
12.45 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2015
|
+0.30 / +0.89%
|
33.90
|
34.00
|
33.50
|
34.00
|
34.00
|
12.45
|
139,540
|
|
|
3/2/2015
|
-0.50 / -1.46%
|
34.00
|
34.00
|
33.60
|
33.70
|
33.70
|
12.34
|
104,360
|
|
|
2/27/2015
|
-0.10 / -0.29%
|
34.40
|
34.40
|
34.00
|
34.20
|
34.20
|
12.52
|
115,540
|
|
|
2/26/2015
|
+0.30 / +0.88%
|
34.00
|
34.30
|
33.80
|
34.30
|
34.30
|
12.56
|
143,930
|
|
|
2/25/2015
|
+0.20 / +0.59%
|
33.80
|
34.40
|
33.80
|
34.00
|
34.00
|
12.45
|
405,710
|
|
|
2/24/2015
|
-0.20 / -0.59%
|
34.10
|
34.10
|
33.70
|
33.80
|
33.80
|
12.37
|
88,970
|
|
|
2/13/2015
|
-0.20 / -0.58%
|
34.20
|
34.20
|
33.70
|
34.00
|
34.00
|
12.45
|
74,890
|
|
|
2/12/2015
|
+0.30 / +0.88%
|
34.00
|
34.30
|
33.80
|
34.20
|
34.20
|
12.52
|
259,080
|
|
|
2/11/2015
|
+1.20 / +3.67%
|
32.60
|
34.00
|
32.60
|
33.90
|
33.90
|
12.41
|
160,820
|
|
|
2/10/2015
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.20
|
32.70
|
32.70
|
11.97
|
81,670
|
|
|
2/9/2015
|
-0.60 / -1.80%
|
33.00
|
33.50
|
32.70
|
32.70
|
32.70
|
11.97
|
92,590
|
|
|
2/6/2015
|
+1.50 / +4.72%
|
32.00
|
33.30
|
32.00
|
33.30
|
33.30
|
12.19
|
293,940
|
|
|
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
|
|
|