|
Closing price on 11/29/2013
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
484,760 |
| Split-adjusted Price |
7.18 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2013
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.60
|
18.60
|
7.18
|
484,760
|
|
|
11/28/2013
|
-0.10 / -0.53%
|
18.70
|
19.20
|
18.60
|
18.70
|
18.70
|
7.22
|
458,630
|
|
|
11/27/2013
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.80
|
7.26
|
664,300
|
|
|
11/26/2013
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.70
|
18.90
|
18.90
|
7.30
|
342,520
|
|
|
11/25/2013
|
+0.30 / +1.61%
|
18.80
|
19.20
|
18.60
|
18.90
|
18.90
|
7.30
|
749,810
|
|
|
11/22/2013
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.10
|
18.60
|
18.60
|
7.18
|
819,720
|
|
|
11/21/2013
|
-0.70 / -3.66%
|
19.10
|
19.30
|
18.30
|
18.40
|
18.40
|
7.10
|
1,518,720
|
|
|
11/20/2013
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.50
|
19.10
|
19.10
|
7.37
|
1,012,570
|
|
|
11/19/2013
|
+0.20 / +1.06%
|
18.90
|
19.30
|
18.70
|
19.00
|
19.00
|
7.34
|
953,800
|
|
|
11/18/2013
|
+0.50 / +2.73%
|
18.40
|
18.90
|
18.40
|
18.80
|
18.80
|
7.26
|
844,080
|
|
|
11/15/2013
|
+0.50 / +2.81%
|
17.90
|
18.40
|
17.80
|
18.30
|
18.30
|
7.07
|
1,286,440
|
|
|
11/14/2013
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
6.87
|
517,780
|
|
|
11/13/2013
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.60
|
6.80
|
701,560
|
|
|
11/12/2013
|
+0.40 / +2.34%
|
17.30
|
18.00
|
17.00
|
17.50
|
17.50
|
6.76
|
1,562,110
|
|
|
11/11/2013
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
6.60
|
566,960
|
|
|
11/8/2013
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.80
|
6.49
|
329,410
|
|
|
11/7/2013
|
-0.40 / -2.34%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.70
|
6.45
|
797,970
|
|
|
11/6/2013
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
6.60
|
520,170
|
|
|
11/5/2013
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
6.64
|
509,830
|
|
|
11/4/2013
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.50
|
17.00
|
17.00
|
6.56
|
671,340
|
|
|
11/1/2013
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.70
|
6.45
|
633,180
|
|
|
10/31/2013
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.60
|
6.41
|
360,060
|
|
|
10/30/2013
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.80
|
6.49
|
499,230
|
|
|
10/29/2013
|
+0.30 / +1.83%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.70
|
6.45
|
787,360
|
|
|
10/28/2013
|
-0.50 / -2.96%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
6.33
|
1,071,020
|
|
|
10/25/2013
|
-0.40 / -2.31%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
6.53
|
884,920
|
|
|
10/24/2013
|
-0.30 / -1.70%
|
17.60
|
17.80
|
17.20
|
17.30
|
17.30
|
6.68
|
859,590
|
|
|
10/23/2013
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
6.80
|
951,000
|
|
|
10/22/2013
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.20
|
17.60
|
17.60
|
6.80
|
895,210
|
|
|
10/21/2013
|
-0.70 / -3.85%
|
18.30
|
18.50
|
17.30
|
17.50
|
17.50
|
6.76
|
1,780,170
|
|
|