|
Closing price on 10/11/2013
|
|
| Open |
16.90 |
| High |
17.80 |
| Low |
16.90 |
| Volume |
2,031,460 |
| Split-adjusted Price |
6.80 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2013
|
+0.90 / +5.39%
|
16.90
|
17.80
|
16.90
|
17.60
|
17.60
|
6.80
|
2,031,460
|
|
|
10/10/2013
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
6.45
|
555,960
|
|
|
10/9/2013
|
+0.30 / +1.81%
|
16.50
|
17.30
|
16.40
|
16.90
|
16.90
|
6.53
|
847,690
|
|
|
10/8/2013
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.40
|
16.60
|
16.60
|
6.41
|
636,250
|
|
|
10/7/2013
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.80
|
6.49
|
871,780
|
|
|
10/4/2013
|
+0.60 / +3.66%
|
16.30
|
17.00
|
16.20
|
17.00
|
17.00
|
6.56
|
706,990
|
|
|
10/3/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
6.33
|
555,800
|
|
|
10/2/2013
|
+0.40 / +2.48%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
6.37
|
685,780
|
|
|
10/1/2013
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.10
|
16.10
|
16.10
|
6.22
|
937,440
|
|
|
9/30/2013
|
+1.00 / +6.62%
|
15.30
|
16.10
|
15.30
|
16.10
|
16.10
|
6.22
|
1,175,820
|
|
|
9/27/2013
|
+0.10 / +0.67%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
5.83
|
951,770
|
|
|
9/26/2013
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
5.79
|
368,930
|
|
|
9/25/2013
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.90
|
5.75
|
625,320
|
|
|
9/24/2013
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
5.79
|
443,720
|
|
|
9/23/2013
|
+0.90 / +6.38%
|
14.40
|
15.00
|
14.20
|
15.00
|
15.00
|
5.79
|
733,000
|
|
|
9/20/2013
|
-0.20 / -1.40%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
5.44
|
176,120
|
|
|
9/19/2013
|
+0.30 / +2.14%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.30
|
5.52
|
276,950
|
|
|
9/18/2013
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
5.41
|
230,490
|
|
|
9/17/2013
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
5.48
|
177,250
|
|
|
9/16/2013
|
+0.40 / +2.88%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
5.52
|
458,020
|
|
|
9/13/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
5.37
|
346,280
|
|
|
9/12/2013
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
5.37
|
175,980
|
|
|
9/11/2013
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.90
|
14.00
|
14.00
|
5.41
|
352,390
|
|
|
9/10/2013
|
+0.50 / +3.70%
|
13.50
|
14.20
|
13.40
|
14.00
|
14.00
|
5.41
|
290,600
|
|
|
9/9/2013
|
-0.50 / -3.57%
|
13.90
|
13.90
|
13.20
|
13.50
|
13.50
|
5.21
|
543,050
|
|
|
9/6/2013
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
5.41
|
211,780
|
|
|
9/5/2013
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.10
|
5.44
|
340,110
|
|
|
9/4/2013
|
-0.40 / -2.76%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.10
|
5.44
|
515,130
|
|
|
9/3/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
5.60
|
252,440
|
|
|
8/30/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.10
|
14.50
|
14.50
|
5.60
|
415,990
|
|
|