|
Closing price on 5/22/2015
|
|
| Open |
29.30 |
| High |
31.30 |
| Low |
29.30 |
| Volume |
764,600 |
| Split-adjusted Price |
11.46 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
+2.00 / +6.83%
|
29.30
|
31.30
|
29.30
|
31.30
|
30.52
|
11.46
|
764,600
|
|
|
5/21/2015
|
+0.90 / +3.17%
|
28.30
|
29.80
|
28.30
|
29.30
|
28.88
|
10.73
|
329,350
|
|
|
5/20/2015
|
+1.80 / +6.77%
|
26.60
|
28.40
|
26.50
|
28.40
|
27.98
|
10.40
|
364,920
|
|
|
5/19/2015
|
+0.30 / +1.14%
|
26.50
|
26.80
|
26.30
|
26.60
|
26.49
|
9.74
|
185,300
|
|
|
5/18/2015
|
-0.90 / -3.31%
|
27.20
|
27.50
|
26.30
|
26.30
|
26.56
|
9.63
|
183,720
|
|
|
5/15/2015
|
-0.90 / -3.20%
|
28.00
|
28.10
|
27.20
|
27.20
|
27.56
|
9.96
|
359,570
|
|
|
5/14/2015
|
-0.10 / -0.35%
|
28.00
|
28.50
|
27.70
|
28.10
|
27.99
|
10.29
|
312,330
|
|
|
5/13/2015
|
-0.30 / -1.05%
|
28.30
|
28.50
|
28.00
|
28.20
|
28.15
|
10.32
|
256,800
|
|
|
5/12/2015
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.20
|
28.50
|
28.34
|
10.43
|
402,360
|
|
|
5/11/2015
|
-0.50 / -1.72%
|
29.00
|
29.10
|
28.30
|
28.50
|
28.54
|
10.43
|
103,150
|
|
|
5/8/2015
|
+0.30 / +1.05%
|
28.70
|
29.50
|
28.70
|
29.00
|
28.99
|
10.62
|
113,220
|
|
|
5/7/2015
|
+0.60 / +2.14%
|
28.10
|
28.90
|
28.00
|
28.70
|
28.54
|
10.51
|
191,470
|
|
|
5/6/2015
|
-1.30 / -4.42%
|
29.40
|
29.40
|
28.00
|
28.10
|
28.63
|
10.29
|
339,530
|
|
|
5/5/2015
|
-0.10 / -0.34%
|
29.40
|
29.60
|
28.60
|
29.40
|
29.23
|
10.76
|
278,130
|
|
|
5/4/2015
|
-1.60 / -5.14%
|
31.20
|
31.20
|
29.50
|
29.50
|
30.36
|
10.80
|
317,490
|
|
|
4/27/2015
|
-0.10 / -0.32%
|
31.40
|
31.50
|
31.10
|
31.10
|
31.27
|
11.39
|
141,720
|
|
|
4/24/2015
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.00
|
31.20
|
31.20
|
11.42
|
149,850
|
|
|
4/23/2015
|
0.00 / 0.00%
|
31.10
|
31.40
|
30.80
|
31.20
|
31.08
|
11.42
|
117,370
|
|
|
4/22/2015
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.34
|
11.42
|
148,300
|
|
|
4/21/2015
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.30
|
31.50
|
31.54
|
11.53
|
144,370
|
|
|
4/20/2015
|
-0.50 / -1.55%
|
32.20
|
32.40
|
31.30
|
31.70
|
31.74
|
11.61
|
348,610
|
|
|
4/17/2015
|
+0.90 / +2.88%
|
31.50
|
32.80
|
31.30
|
32.20
|
32.07
|
11.79
|
577,530
|
|
|
4/16/2015
|
+0.40 / +1.29%
|
30.90
|
31.30
|
30.90
|
31.30
|
31.13
|
11.46
|
151,320
|
|
|
4/15/2015
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.70
|
30.90
|
30.88
|
11.31
|
143,110
|
|
|
4/14/2015
|
-0.40 / -1.28%
|
31.10
|
31.60
|
30.80
|
30.80
|
31.03
|
11.28
|
162,460
|
|
|
4/13/2015
|
-0.50 / -1.58%
|
31.80
|
31.80
|
31.10
|
31.20
|
31.37
|
11.42
|
149,360
|
|
|
4/10/2015
|
-0.20 / -0.63%
|
31.90
|
32.00
|
31.60
|
31.70
|
31.82
|
11.61
|
117,080
|
|
|
4/9/2015
|
+1.10 / +3.57%
|
31.30
|
32.10
|
31.10
|
31.90
|
31.77
|
11.68
|
354,750
|
|
|
4/8/2015
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.30
|
30.80
|
30.75
|
11.28
|
101,640
|
|
|
4/7/2015
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.30
|
30.90
|
30.69
|
11.31
|
260,880
|
|
|