|
Closing price on 7/24/2014
|
|
Open |
27.50 |
High |
27.90 |
Low |
27.40 |
Volume |
349,880 |
Split-adjusted Price |
9.95 |
|
|
TCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2014
|
+0.20 / +0.73%
|
27.50
|
27.90
|
27.40
|
27.70
|
27.70
|
9.95
|
349,880
|
|
7/23/2014
|
-0.30 / -1.08%
|
27.80
|
27.90
|
27.50
|
27.50
|
27.50
|
9.88
|
382,310
|
|
7/22/2014
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.70
|
27.80
|
27.80
|
9.99
|
227,240
|
|
7/21/2014
|
+0.10 / +0.36%
|
28.10
|
28.30
|
27.80
|
28.00
|
28.00
|
10.06
|
551,620
|
|
7/18/2014
|
+0.20 / +0.72%
|
27.60
|
28.00
|
27.60
|
27.90
|
27.90
|
10.02
|
552,330
|
|
7/17/2014
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.60
|
27.70
|
27.70
|
9.95
|
426,640
|
|
7/16/2014
|
-0.10 / -0.36%
|
28.50
|
28.50
|
27.90
|
28.00
|
28.00
|
10.06
|
1,036,580
|
|
7/15/2014
|
-0.10 / -0.35%
|
28.40
|
28.50
|
28.00
|
28.10
|
28.10
|
10.10
|
622,160
|
|
7/14/2014
|
+0.70 / +2.55%
|
27.50
|
28.20
|
27.30
|
28.20
|
28.20
|
10.13
|
632,900
|
|
7/11/2014
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.10
|
27.50
|
27.50
|
9.88
|
405,740
|
|
7/10/2014
|
-0.60 / -2.14%
|
28.10
|
28.10
|
27.30
|
27.50
|
27.50
|
9.88
|
1,357,960
|
|
7/9/2014
|
-0.10 / -0.35%
|
28.20
|
28.40
|
28.10
|
28.10
|
28.10
|
10.10
|
842,230
|
|
7/8/2014
|
-0.20 / -0.70%
|
28.30
|
28.60
|
27.90
|
28.20
|
28.20
|
10.13
|
799,860
|
|
7/7/2014
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.40
|
28.40
|
28.40
|
10.20
|
635,350
|
|
7/4/2014
|
-0.20 / -0.70%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.50
|
10.24
|
886,050
|
|
7/3/2014
|
+0.60 / +2.14%
|
28.10
|
28.90
|
28.10
|
28.70
|
28.70
|
10.31
|
837,840
|
|
7/2/2014
|
+0.20 / +0.72%
|
28.20
|
28.40
|
27.90
|
28.10
|
28.10
|
10.10
|
359,930
|
|
7/1/2014
|
+0.40 / +1.45%
|
27.60
|
28.30
|
27.60
|
27.90
|
27.90
|
10.02
|
1,486,620
|
|
6/30/2014
|
+0.10 / +0.36%
|
27.40
|
27.70
|
27.40
|
27.50
|
27.50
|
9.88
|
417,550
|
|
6/27/2014
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.30
|
27.40
|
27.40
|
9.84
|
380,300
|
|
6/26/2014
|
0.00 / 0.00%
|
27.60
|
27.90
|
27.30
|
27.60
|
27.60
|
9.92
|
634,790
|
|
6/25/2014
|
+0.40 / +1.47%
|
27.40
|
27.90
|
27.40
|
27.60
|
27.60
|
9.92
|
1,042,460
|
|
6/24/2014
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.90
|
27.20
|
27.20
|
9.77
|
591,890
|
|
6/23/2014
|
+0.30 / +1.11%
|
27.30
|
27.50
|
26.80
|
27.30
|
27.30
|
9.81
|
587,660
|
|
6/20/2014
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.00
|
27.00
|
27.00
|
9.70
|
691,320
|
|
6/19/2014
|
+0.70 / +2.66%
|
26.00
|
27.50
|
25.50
|
27.00
|
27.00
|
9.70
|
1,686,840
|
|
6/18/2014
|
+0.10 / +0.38%
|
26.40
|
26.90
|
26.20
|
26.30
|
26.30
|
9.45
|
397,430
|
|
6/17/2014
|
+0.40 / +1.55%
|
26.00
|
26.40
|
25.70
|
26.20
|
26.20
|
9.41
|
933,070
|
|
6/16/2014
|
-0.30 / -1.15%
|
26.40
|
26.40
|
25.70
|
25.80
|
25.80
|
9.27
|
741,130
|
|
6/13/2014
|
+0.10 / +0.38%
|
25.80
|
26.70
|
25.80
|
26.10
|
26.10
|
9.38
|
688,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|