|
Closing price on 11/1/2016
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.15 |
| Volume |
103,650 |
| Split-adjusted Price |
7.47 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2016
|
-0.35 / -2.00%
|
17.40
|
17.40
|
17.15
|
17.15
|
17.19
|
7.47
|
103,650
|
|
|
10/31/2016
|
-0.20 / -1.13%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.41
|
7.62
|
150,180
|
|
|
10/28/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.64
|
7.49
|
148,160
|
|
|
10/27/2016
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.60
|
17.70
|
17.66
|
7.49
|
71,230
|
|
|
10/26/2016
|
0.00 / 0.00%
|
17.60
|
17.85
|
17.50
|
17.70
|
17.64
|
7.49
|
113,000
|
|
|
10/25/2016
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.61
|
7.49
|
71,050
|
|
|
10/24/2016
|
-0.20 / -1.13%
|
17.75
|
18.00
|
17.50
|
17.50
|
17.70
|
7.41
|
213,220
|
|
|
10/21/2016
|
-0.25 / -1.39%
|
17.95
|
18.00
|
17.70
|
17.70
|
17.79
|
7.49
|
231,730
|
|
|
10/20/2016
|
-0.15 / -0.83%
|
18.00
|
18.10
|
17.95
|
17.95
|
18.01
|
7.60
|
155,780
|
|
|
10/19/2016
|
-0.15 / -0.82%
|
18.25
|
18.30
|
18.00
|
18.10
|
18.10
|
7.66
|
226,270
|
|
|
10/18/2016
|
-0.15 / -0.82%
|
18.40
|
18.40
|
18.00
|
18.25
|
18.24
|
7.72
|
223,930
|
|
|
10/17/2016
|
+0.45 / +2.51%
|
18.40
|
18.45
|
18.20
|
18.40
|
18.37
|
7.79
|
290,760
|
|
|
10/14/2016
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.80
|
17.95
|
18.04
|
7.60
|
308,620
|
|
|
10/13/2016
|
+0.30 / +1.69%
|
17.70
|
18.10
|
17.70
|
18.00
|
18.00
|
7.62
|
208,840
|
|
|
10/12/2016
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.60
|
17.70
|
17.72
|
7.49
|
158,440
|
|
|
10/11/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.62
|
7.53
|
153,600
|
|
|
10/10/2016
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.75
|
17.90
|
17.94
|
7.57
|
127,820
|
|
|
10/7/2016
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.91
|
7.62
|
161,770
|
|
|
10/6/2016
|
+0.30 / +1.69%
|
18.00
|
18.60
|
17.90
|
18.10
|
18.24
|
7.66
|
189,930
|
|
|
10/5/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.87
|
7.53
|
227,550
|
|
|
10/4/2016
|
-0.65 / -3.50%
|
18.50
|
18.55
|
17.70
|
17.90
|
18.17
|
7.57
|
314,670
|
|
|
10/3/2016
|
-0.10 / -0.54%
|
18.65
|
18.75
|
18.50
|
18.55
|
18.57
|
7.85
|
174,700
|
|
|
9/30/2016
|
-0.05 / -0.27%
|
18.90
|
18.90
|
18.65
|
18.65
|
18.71
|
7.89
|
249,280
|
|
|
9/29/2016
|
-0.10 / -0.53%
|
18.80
|
18.95
|
18.70
|
18.70
|
18.81
|
7.91
|
317,630
|
|
|
9/28/2016
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.70
|
18.80
|
18.79
|
7.96
|
204,390
|
|
|
9/27/2016
|
+0.10 / +0.53%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.72
|
7.96
|
183,640
|
|
|
9/26/2016
|
-0.20 / -1.06%
|
19.00
|
19.10
|
18.70
|
18.70
|
18.89
|
7.91
|
256,050
|
|
|
9/23/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.88
|
8.00
|
71,610
|
|
|
9/22/2016
|
+0.40 / +2.15%
|
18.70
|
19.20
|
18.70
|
19.00
|
18.96
|
8.04
|
268,380
|
|
|
9/21/2016
|
-0.40 / -2.11%
|
18.95
|
19.00
|
18.60
|
18.60
|
18.75
|
7.87
|
404,190
|
|
|