|
Closing price on 8/15/2013
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
284,410 |
| Split-adjusted Price |
4.85 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2013
|
-0.10 / -0.71%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
4.85
|
284,410
|
|
|
8/14/2013
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
4.89
|
213,340
|
|
|
8/13/2013
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
4.82
|
415,990
|
|
|
8/12/2013
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
4.85
|
335,760
|
|
|
8/9/2013
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
4.96
|
132,020
|
|
|
8/8/2013
|
-0.40 / -2.74%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.20
|
4.92
|
530,800
|
|
|
8/7/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
5.06
|
594,600
|
|
|
8/6/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.60
|
5.06
|
445,140
|
|
|
8/5/2013
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
5.06
|
426,090
|
|
|
8/2/2013
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
4.85
|
235,480
|
|
|
8/1/2013
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.60
|
4.72
|
285,870
|
|
|
7/31/2013
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.50
|
4.68
|
208,370
|
|
|
7/30/2013
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.10
|
13.40
|
13.40
|
4.65
|
771,470
|
|
|
7/29/2013
|
-0.60 / -4.26%
|
14.00
|
14.10
|
13.40
|
13.50
|
13.50
|
4.68
|
248,650
|
|
|
7/26/2013
|
-0.20 / -1.40%
|
14.20
|
14.30
|
13.70
|
14.10
|
14.10
|
4.89
|
362,850
|
|
|
7/25/2013
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.30
|
4.96
|
337,450
|
|
|
7/24/2013
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
4.99
|
501,790
|
|
|
7/23/2013
|
+0.50 / +3.55%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
5.06
|
908,140
|
|
|
7/22/2013
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.80
|
14.10
|
14.10
|
4.89
|
414,920
|
|
|
7/19/2013
|
-0.80 / -5.41%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
4.85
|
497,100
|
|
|
7/18/2013
|
+0.40 / +2.78%
|
14.50
|
15.00
|
14.40
|
14.80
|
14.80
|
4.67
|
1,713,060
|
|
|
7/17/2013
|
+0.10 / +0.70%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.40
|
4.54
|
279,400
|
|
|
7/16/2013
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
4.51
|
347,140
|
|
|
7/15/2013
|
-0.10 / -0.69%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.40
|
4.54
|
130,860
|
|
|
7/12/2013
|
+0.40 / +2.84%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
4.57
|
266,310
|
|
|
7/11/2013
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
4.44
|
307,840
|
|
|
7/10/2013
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
4.35
|
126,240
|
|
|
7/9/2013
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
4.35
|
321,380
|
|
|
7/8/2013
|
-0.30 / -2.11%
|
14.20
|
14.40
|
13.80
|
13.90
|
13.90
|
4.38
|
368,160
|
|
|
7/5/2013
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.20
|
14.20
|
14.20
|
4.48
|
495,790
|
|
|