|
Closing price on 1/29/2016
|
|
| Open |
29.70 |
| High |
29.80 |
| Low |
29.30 |
| Volume |
504,040 |
| Split-adjusted Price |
12.22 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.30
|
29.40
|
29.54
|
12.22
|
504,040
|
|
|
1/28/2016
|
+0.70 / +2.44%
|
28.90
|
29.50
|
28.40
|
29.40
|
29.22
|
12.22
|
888,130
|
|
|
1/27/2016
|
+0.70 / +2.50%
|
28.30
|
28.80
|
28.30
|
28.70
|
28.56
|
11.93
|
529,350
|
|
|
1/26/2016
|
-0.80 / -2.78%
|
27.80
|
28.80
|
27.60
|
28.00
|
28.20
|
11.64
|
803,810
|
|
|
1/25/2016
|
+1.80 / +6.67%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.39
|
11.97
|
862,390
|
|
|
1/22/2016
|
+0.50 / +1.89%
|
26.80
|
27.20
|
26.30
|
27.00
|
26.82
|
11.22
|
617,160
|
|
|
1/21/2016
|
+0.20 / +0.76%
|
26.00
|
27.20
|
25.80
|
26.50
|
26.70
|
11.02
|
601,620
|
|
|
1/20/2016
|
-0.70 / -2.59%
|
26.60
|
27.20
|
26.30
|
26.30
|
26.69
|
10.93
|
357,690
|
|
|
1/19/2016
|
+1.20 / +4.65%
|
26.30
|
27.00
|
25.90
|
27.00
|
26.29
|
11.22
|
551,220
|
|
|
1/18/2016
|
-1.40 / -5.15%
|
26.80
|
26.80
|
25.30
|
25.80
|
25.83
|
10.72
|
1,032,920
|
|
|
1/15/2016
|
-0.50 / -1.81%
|
28.00
|
28.00
|
27.00
|
27.20
|
27.46
|
11.31
|
465,870
|
|
|
1/14/2016
|
-0.20 / -0.72%
|
27.50
|
27.80
|
27.20
|
27.70
|
27.42
|
11.51
|
647,960
|
|
|
1/13/2016
|
-0.60 / -2.11%
|
28.50
|
29.10
|
27.80
|
27.90
|
28.45
|
11.60
|
548,240
|
|
|
1/12/2016
|
+1.40 / +5.17%
|
27.10
|
28.50
|
27.00
|
28.50
|
27.86
|
11.85
|
577,590
|
|
|
1/11/2016
|
-0.50 / -1.81%
|
27.40
|
27.70
|
27.00
|
27.10
|
27.31
|
11.27
|
535,050
|
|
|
1/8/2016
|
-1.20 / -4.17%
|
28.40
|
28.60
|
27.50
|
27.60
|
27.84
|
11.47
|
996,150
|
|
|
1/7/2016
|
-1.50 / -4.95%
|
30.10
|
30.20
|
28.70
|
28.80
|
29.23
|
11.97
|
1,141,590
|
|
|
1/6/2016
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.10
|
30.30
|
30.27
|
12.60
|
299,420
|
|
|
1/5/2016
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.20
|
30.30
|
30.40
|
12.60
|
454,510
|
|
|
1/4/2016
|
-0.40 / -1.30%
|
31.00
|
31.20
|
30.40
|
30.40
|
30.62
|
12.64
|
329,330
|
|
|
12/31/2015
|
-0.40 / -1.28%
|
30.80
|
31.30
|
30.70
|
30.80
|
30.96
|
12.80
|
192,890
|
|
|
12/30/2015
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.00
|
31.20
|
31.40
|
12.97
|
497,930
|
|
|
12/29/2015
|
+1.10 / +3.62%
|
30.40
|
31.50
|
30.30
|
31.50
|
30.84
|
13.09
|
408,780
|
|
|
12/28/2015
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.10
|
30.40
|
30.49
|
12.64
|
505,450
|
|
|
12/25/2015
|
-0.60 / -1.94%
|
30.80
|
30.90
|
30.30
|
30.30
|
30.48
|
12.60
|
652,300
|
|
|
12/24/2015
|
-0.20 / -0.64%
|
31.10
|
31.40
|
30.90
|
30.90
|
31.06
|
12.84
|
229,590
|
|
|
12/23/2015
|
-0.20 / -0.64%
|
31.30
|
31.30
|
30.80
|
31.10
|
30.96
|
12.93
|
665,550
|
|
|
12/22/2015
|
-0.60 / -1.88%
|
31.80
|
32.00
|
31.30
|
31.30
|
31.58
|
13.01
|
265,830
|
|
|
12/21/2015
|
-0.60 / -1.85%
|
32.50
|
32.50
|
31.70
|
31.90
|
32.03
|
13.26
|
600,060
|
|
|
12/18/2015
|
-0.10 / -0.31%
|
32.60
|
32.90
|
32.20
|
32.50
|
32.58
|
13.51
|
391,540
|
|
|