|
|
Closing price on 3/9/2016
|
|
| Open |
30.20 |
| High |
30.80 |
| Low |
30.20 |
| Volume |
399,830 |
| Split-adjusted Price |
11.63 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
+0.40 / +1.32%
|
30.20
|
30.80
|
30.20
|
30.60
|
30.55
|
11.63
|
399,830
|
|
|
3/8/2016
|
-0.60 / -1.95%
|
30.70
|
30.90
|
30.20
|
30.20
|
30.43
|
11.48
|
851,830
|
|
|
3/7/2016
|
-0.70 / -2.22%
|
31.50
|
31.70
|
30.80
|
30.80
|
31.15
|
11.70
|
591,820
|
|
|
3/4/2016
|
+1.00 / +3.28%
|
30.60
|
31.80
|
30.40
|
31.50
|
31.04
|
11.97
|
845,800
|
|
|
3/3/2016
|
-0.30 / -0.97%
|
30.80
|
31.00
|
30.40
|
30.50
|
30.68
|
11.59
|
721,910
|
|
|
3/2/2016
|
0.00 / 0.00%
|
31.10
|
31.40
|
30.70
|
30.80
|
30.96
|
11.70
|
877,710
|
|
|
3/1/2016
|
+0.40 / +1.32%
|
30.40
|
31.30
|
30.10
|
30.80
|
30.72
|
11.70
|
851,670
|
|
|
2/29/2016
|
+0.30 / +1.00%
|
30.50
|
30.90
|
30.20
|
30.40
|
30.63
|
11.55
|
1,096,780
|
|
|
2/26/2016
|
+1.30 / +4.51%
|
29.10
|
30.50
|
28.90
|
30.10
|
29.55
|
11.44
|
1,228,150
|
|
|
2/25/2016
|
+0.10 / +0.35%
|
28.90
|
29.30
|
28.60
|
28.80
|
28.99
|
10.94
|
849,540
|
|
|
2/24/2016
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.50
|
28.70
|
28.70
|
10.91
|
432,570
|
|
|
2/23/2016
|
-0.30 / -1.03%
|
29.50
|
29.60
|
28.80
|
28.80
|
29.16
|
10.94
|
746,990
|
|
|
2/22/2016
|
+1.10 / +3.93%
|
28.10
|
29.50
|
28.10
|
29.10
|
28.97
|
11.06
|
781,440
|
|
|
2/19/2016
|
-0.30 / -1.06%
|
28.30
|
28.30
|
27.90
|
28.00
|
28.11
|
10.64
|
328,880
|
|
|
2/18/2016
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.10
|
28.30
|
28.31
|
10.75
|
479,030
|
|
|
2/17/2016
|
+0.20 / +0.71%
|
28.40
|
28.70
|
27.90
|
28.30
|
28.43
|
10.56
|
600,410
|
|
|
2/16/2016
|
+0.10 / +0.36%
|
28.20
|
28.40
|
28.00
|
28.10
|
28.08
|
10.49
|
277,280
|
|
|
2/15/2016
|
-0.50 / -1.75%
|
28.30
|
28.40
|
27.70
|
28.00
|
28.00
|
10.45
|
283,060
|
|
|
2/5/2016
|
+0.30 / +1.06%
|
28.40
|
28.50
|
28.10
|
28.50
|
28.30
|
10.64
|
204,660
|
|
|
2/4/2016
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.20
|
28.20
|
28.50
|
10.53
|
100,870
|
|
|
2/3/2016
|
0.00 / 0.00%
|
27.70
|
28.80
|
27.70
|
28.30
|
28.08
|
10.56
|
282,440
|
|
|
2/2/2016
|
-0.70 / -2.41%
|
28.80
|
28.90
|
28.20
|
28.30
|
28.54
|
10.56
|
507,060
|
|
|
2/1/2016
|
-0.40 / -1.36%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.34
|
10.83
|
482,930
|
|
|
1/29/2016
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.30
|
29.40
|
29.54
|
10.98
|
504,040
|
|
|
1/28/2016
|
+0.70 / +2.44%
|
28.90
|
29.50
|
28.40
|
29.40
|
29.22
|
10.98
|
888,130
|
|
|
1/27/2016
|
+0.70 / +2.50%
|
28.30
|
28.80
|
28.30
|
28.70
|
28.56
|
10.71
|
529,350
|
|
|
1/26/2016
|
-0.80 / -2.78%
|
27.80
|
28.80
|
27.60
|
28.00
|
28.20
|
10.45
|
803,810
|
|
|
1/25/2016
|
+1.80 / +6.67%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.39
|
10.75
|
862,390
|
|
|
1/22/2016
|
+0.50 / +1.89%
|
26.80
|
27.20
|
26.30
|
27.00
|
26.82
|
10.08
|
617,160
|
|
|
1/21/2016
|
+0.20 / +0.76%
|
26.00
|
27.20
|
25.80
|
26.50
|
26.70
|
9.89
|
601,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|