|
Closing price on 1/24/2014
|
|
| Open |
28.40 |
| High |
29.20 |
| Low |
28.20 |
| Volume |
501,940 |
| Split-adjusted Price |
11.16 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2014
|
+0.70 / +2.48%
|
28.40
|
29.20
|
28.20
|
28.90
|
28.90
|
11.16
|
501,940
|
|
|
1/23/2014
|
+0.40 / +1.44%
|
27.80
|
28.30
|
27.70
|
28.20
|
28.20
|
10.89
|
503,930
|
|
|
1/22/2014
|
-0.50 / -1.77%
|
28.50
|
28.90
|
27.50
|
27.80
|
27.80
|
10.73
|
665,940
|
|
|
1/21/2014
|
+1.80 / +6.79%
|
26.10
|
28.30
|
25.80
|
28.30
|
28.30
|
10.93
|
1,032,580
|
|
|
1/20/2014
|
+0.80 / +3.11%
|
25.40
|
26.50
|
25.10
|
26.50
|
26.50
|
10.23
|
1,163,350
|
|
|
1/17/2014
|
-0.30 / -1.15%
|
26.00
|
26.60
|
25.70
|
25.70
|
25.70
|
9.92
|
1,286,720
|
|
|
1/16/2014
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.30
|
26.00
|
26.00
|
10.04
|
1,110,630
|
|
|
1/15/2014
|
+0.30 / +1.17%
|
26.00
|
26.40
|
25.40
|
25.90
|
25.90
|
10.00
|
1,387,200
|
|
|
1/14/2014
|
-0.20 / -0.78%
|
25.40
|
26.60
|
25.20
|
25.60
|
25.60
|
9.88
|
988,880
|
|
|
1/13/2014
|
+1.50 / +6.17%
|
24.50
|
25.90
|
24.30
|
25.80
|
25.80
|
9.96
|
853,910
|
|
|
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
|
|
|