|
Closing price on 8/5/2016
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
862,440 |
| Split-adjusted Price |
7.19 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.30 / -1.71%
|
17.10
|
17.40
|
16.60
|
17.20
|
16.96
|
7.19
|
862,440
|
|
|
8/4/2016
|
-1.30 / -6.91%
|
18.90
|
19.50
|
17.50
|
17.50
|
18.44
|
7.32
|
673,880
|
|
|
8/3/2016
|
-1.00 / -5.05%
|
19.50
|
19.80
|
18.80
|
18.80
|
19.13
|
7.86
|
594,200
|
|
|
8/2/2016
|
-0.50 / -2.46%
|
20.10
|
20.40
|
19.70
|
19.80
|
19.96
|
8.28
|
329,110
|
|
|
8/1/2016
|
-0.40 / -1.93%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.44
|
8.49
|
104,060
|
|
|
7/29/2016
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.40
|
20.70
|
20.66
|
8.65
|
129,260
|
|
|
7/28/2016
|
+0.60 / +2.96%
|
20.20
|
21.70
|
20.10
|
20.90
|
20.85
|
8.74
|
425,840
|
|
|
7/27/2016
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.32
|
8.49
|
196,930
|
|
|
7/26/2016
|
-0.10 / -0.49%
|
20.20
|
20.70
|
20.00
|
20.50
|
20.19
|
8.57
|
455,750
|
|
|
7/25/2016
|
-1.20 / -5.50%
|
21.30
|
21.60
|
20.50
|
20.60
|
20.75
|
8.61
|
383,560
|
|
|
7/22/2016
|
-1.00 / -4.39%
|
22.70
|
22.80
|
21.40
|
21.80
|
21.94
|
9.11
|
967,990
|
|
|
7/21/2016
|
-0.50 / -2.15%
|
23.30
|
23.40
|
22.80
|
22.80
|
22.98
|
9.53
|
404,500
|
|
|
7/20/2016
|
-0.30 / -1.27%
|
23.60
|
23.80
|
23.10
|
23.30
|
23.44
|
9.74
|
166,980
|
|
|
7/19/2016
|
+0.30 / +1.29%
|
23.40
|
23.90
|
23.40
|
23.60
|
23.61
|
9.87
|
503,630
|
|
|
7/18/2016
|
+0.30 / +1.30%
|
22.90
|
23.80
|
22.80
|
23.30
|
23.21
|
9.74
|
279,500
|
|
|
7/15/2016
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.90
|
23.00
|
23.27
|
9.61
|
643,860
|
|
|
7/14/2016
|
-0.50 / -2.04%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.23
|
10.03
|
682,160
|
|
|
7/13/2016
|
-0.30 / -1.21%
|
24.70
|
25.10
|
24.50
|
24.50
|
24.72
|
10.24
|
450,040
|
|
|
7/12/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.50
|
24.80
|
24.69
|
10.37
|
275,260
|
|
|
7/11/2016
|
-0.30 / -1.20%
|
25.00
|
25.30
|
24.50
|
24.80
|
24.97
|
10.37
|
441,600
|
|
|
7/8/2016
|
-0.40 / -1.57%
|
25.50
|
25.60
|
25.10
|
25.10
|
25.27
|
10.49
|
547,240
|
|
|
7/7/2016
|
-0.10 / -0.39%
|
25.60
|
26.00
|
25.40
|
25.50
|
25.57
|
10.66
|
375,110
|
|
|
7/6/2016
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.40
|
25.60
|
25.56
|
10.70
|
279,290
|
|
|
7/5/2016
|
+0.30 / +1.18%
|
25.60
|
26.30
|
25.40
|
25.70
|
25.88
|
10.74
|
804,920
|
|
|
7/4/2016
|
+0.10 / +0.40%
|
25.50
|
25.60
|
25.30
|
25.40
|
25.39
|
10.62
|
277,700
|
|
|
7/1/2016
|
+0.10 / +0.40%
|
25.10
|
25.70
|
25.10
|
25.30
|
25.36
|
10.58
|
559,820
|
|
|
6/30/2016
|
-0.30 / -1.18%
|
25.60
|
25.90
|
23.90
|
25.20
|
25.48
|
10.53
|
421,100
|
|
|
6/29/2016
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.40
|
25.50
|
25.53
|
10.66
|
265,610
|
|
|
6/28/2016
|
-0.30 / -1.17%
|
25.30
|
25.50
|
25.20
|
25.30
|
25.30
|
10.58
|
157,970
|
|
|
6/27/2016
|
-0.10 / -0.39%
|
25.20
|
25.60
|
24.80
|
25.60
|
25.29
|
10.70
|
496,290
|
|
|