|
Closing price on 1/10/2014
|
|
| Open |
24.40 |
| High |
25.30 |
| Low |
24.30 |
| Volume |
1,355,910 |
| Split-adjusted Price |
9.38 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2014
|
+0.20 / +0.83%
|
24.40
|
25.30
|
24.30
|
24.30
|
24.30
|
9.38
|
1,355,910
|
|
|
1/9/2014
|
+1.50 / +6.64%
|
22.60
|
24.10
|
22.60
|
24.10
|
24.10
|
9.31
|
1,215,920
|
|
|
1/8/2014
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.30
|
22.60
|
22.60
|
8.73
|
1,014,330
|
|
|
1/7/2014
|
-0.10 / -0.44%
|
23.00
|
23.40
|
22.70
|
22.80
|
22.80
|
8.80
|
1,205,810
|
|
|
1/6/2014
|
+1.40 / +6.51%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.90
|
8.84
|
972,560
|
|
|
1/3/2014
|
+1.20 / +5.91%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.50
|
8.30
|
1,133,700
|
|
|
1/2/2014
|
-0.30 / -1.46%
|
20.60
|
21.00
|
20.30
|
20.30
|
20.30
|
7.84
|
910,460
|
|
|
12/31/2013
|
+1.20 / +6.19%
|
19.50
|
20.70
|
19.40
|
20.60
|
20.60
|
7.95
|
953,880
|
|
|
12/30/2013
|
-0.50 / -2.51%
|
19.90
|
19.90
|
19.20
|
19.40
|
19.40
|
7.49
|
299,500
|
|
|
12/27/2013
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.90
|
7.68
|
550,320
|
|
|
12/26/2013
|
+0.50 / +2.58%
|
19.40
|
20.00
|
19.40
|
19.90
|
19.90
|
7.68
|
889,610
|
|
|
12/25/2013
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
7.49
|
298,740
|
|
|
12/24/2013
|
-0.30 / -1.53%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.30
|
7.45
|
288,710
|
|
|
12/23/2013
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.60
|
7.57
|
373,570
|
|
|
12/20/2013
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.60
|
7.57
|
374,310
|
|
|
12/19/2013
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.60
|
19.80
|
19.80
|
7.64
|
461,270
|
|
|
12/18/2013
|
+0.30 / +1.55%
|
19.50
|
19.80
|
19.40
|
19.60
|
19.60
|
7.57
|
424,330
|
|
|
12/17/2013
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.30
|
7.45
|
257,190
|
|
|
12/16/2013
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.20
|
7.41
|
384,500
|
|
|
12/13/2013
|
+0.20 / +1.05%
|
19.10
|
19.60
|
19.10
|
19.30
|
19.30
|
7.45
|
395,220
|
|
|
12/12/2013
|
-0.30 / -1.55%
|
19.10
|
19.30
|
18.80
|
19.10
|
19.10
|
7.37
|
637,120
|
|
|
12/11/2013
|
-0.80 / -3.96%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.40
|
7.49
|
2,051,270
|
|
|
12/10/2013
|
+0.20 / +1.00%
|
20.10
|
20.40
|
19.90
|
20.20
|
20.20
|
7.80
|
507,110
|
|
|
12/9/2013
|
-0.30 / -1.48%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.00
|
7.72
|
827,870
|
|
|
12/6/2013
|
+0.30 / +1.50%
|
20.20
|
20.70
|
20.20
|
20.30
|
20.30
|
7.84
|
894,280
|
|
|
12/5/2013
|
-0.30 / -1.48%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
7.72
|
532,200
|
|
|
12/4/2013
|
+0.70 / +3.57%
|
19.60
|
20.60
|
19.50
|
20.30
|
20.30
|
7.84
|
639,840
|
|
|
12/3/2013
|
+1.00 / +5.38%
|
18.60
|
19.80
|
18.60
|
19.60
|
19.60
|
7.57
|
1,041,210
|
|
|
12/2/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.60
|
18.60
|
7.18
|
450,050
|
|
|
11/29/2013
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.60
|
18.60
|
7.18
|
484,760
|
|
|