|
|
Closing price on 7/3/2014
|
|
| Open |
28.10 |
| High |
28.90 |
| Low |
28.10 |
| Volume |
837,840 |
| Split-adjusted Price |
10.31 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2014
|
+0.50 / +1.96%
|
25.60
|
26.70
|
25.60
|
26.00
|
26.00
|
9.34
|
1,371,930
|
|
|
6/11/2014
|
+1.60 / +6.69%
|
24.30
|
25.50
|
24.20
|
25.50
|
25.50
|
9.16
|
1,831,860
|
|
|
6/10/2014
|
-0.30 / -1.24%
|
24.20
|
24.60
|
23.90
|
23.90
|
23.90
|
8.59
|
603,230
|
|
|
6/9/2014
|
-0.80 / -3.20%
|
24.20
|
25.00
|
24.20
|
24.20
|
24.20
|
8.70
|
792,180
|
|
|
6/6/2014
|
+1.20 / +5.04%
|
24.20
|
25.00
|
23.80
|
25.00
|
25.00
|
8.98
|
386,150
|
|
|
6/5/2014
|
+0.70 / +3.03%
|
23.30
|
24.00
|
23.10
|
23.80
|
23.80
|
8.55
|
431,720
|
|
|
6/4/2014
|
-0.50 / -2.12%
|
23.60
|
23.90
|
23.00
|
23.10
|
23.10
|
8.30
|
549,010
|
|
|
6/3/2014
|
-0.10 / -0.42%
|
23.90
|
24.20
|
23.60
|
23.60
|
23.60
|
8.48
|
306,730
|
|
|
6/2/2014
|
-1.00 / -4.05%
|
24.70
|
24.70
|
23.30
|
23.70
|
23.70
|
8.52
|
1,042,090
|
|
|
5/30/2014
|
-0.30 / -1.20%
|
24.90
|
25.20
|
24.70
|
24.70
|
24.70
|
8.87
|
757,590
|
|
|
5/29/2014
|
-0.10 / -0.40%
|
24.80
|
25.80
|
24.80
|
25.00
|
25.00
|
8.98
|
900,520
|
|
|
5/28/2014
|
+0.50 / +2.03%
|
24.90
|
25.30
|
24.70
|
25.10
|
25.10
|
9.02
|
1,014,000
|
|
|
5/27/2014
|
+0.40 / +1.65%
|
24.30
|
25.10
|
23.90
|
24.60
|
24.60
|
8.84
|
788,530
|
|
|
5/26/2014
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.60
|
24.20
|
24.20
|
8.70
|
359,130
|
|
|
5/23/2014
|
-0.30 / -1.22%
|
24.40
|
24.80
|
23.90
|
24.20
|
24.20
|
8.70
|
844,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:01 AM
|
|
|
|
|