|
Closing price on 11/4/2015
|
|
| Open |
35.10 |
| High |
35.30 |
| Low |
34.60 |
| Volume |
532,860 |
| Split-adjusted Price |
11.81 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
-0.40 / -1.14%
|
35.10
|
35.30
|
34.60
|
34.60
|
34.93
|
11.81
|
532,860
|
|
|
11/3/2015
|
+0.20 / +0.57%
|
34.80
|
35.00
|
34.60
|
35.00
|
34.76
|
11.94
|
401,640
|
|
|
11/2/2015
|
-0.50 / -1.42%
|
35.60
|
35.60
|
34.80
|
34.80
|
35.07
|
11.87
|
431,510
|
|
|
10/30/2015
|
-0.50 / -1.40%
|
35.80
|
35.90
|
35.30
|
35.30
|
35.47
|
12.05
|
247,060
|
|
|
10/29/2015
|
+0.60 / +1.70%
|
35.40
|
35.90
|
35.40
|
35.80
|
35.66
|
12.22
|
428,860
|
|
|
10/28/2015
|
-0.40 / -1.12%
|
35.60
|
35.70
|
35.10
|
35.20
|
35.31
|
12.01
|
689,820
|
|
|
10/27/2015
|
-0.30 / -0.84%
|
35.70
|
36.00
|
35.40
|
35.60
|
35.59
|
12.15
|
679,980
|
|
|
10/26/2015
|
-0.50 / -1.37%
|
36.70
|
36.70
|
35.80
|
35.90
|
36.03
|
12.25
|
1,162,690
|
|
|
10/23/2015
|
0.00 / 0.00%
|
36.40
|
36.90
|
36.30
|
36.40
|
36.46
|
12.42
|
491,050
|
|
|
10/22/2015
|
+0.40 / +1.11%
|
35.80
|
36.80
|
35.80
|
36.40
|
36.27
|
12.42
|
424,830
|
|
|
10/21/2015
|
-0.40 / -1.10%
|
36.50
|
36.70
|
35.90
|
36.00
|
36.25
|
12.28
|
760,190
|
|
|
10/20/2015
|
-0.70 / -1.89%
|
37.10
|
37.20
|
36.40
|
36.40
|
36.75
|
12.42
|
691,360
|
|
|
10/19/2015
|
+0.10 / +0.27%
|
37.10
|
37.40
|
37.00
|
37.10
|
37.20
|
12.66
|
673,410
|
|
|
10/16/2015
|
-0.40 / -1.07%
|
37.50
|
37.60
|
36.90
|
37.00
|
37.15
|
12.63
|
1,030,770
|
|
|
10/15/2015
|
+0.20 / +0.54%
|
37.40
|
37.60
|
37.30
|
37.40
|
37.42
|
12.76
|
530,250
|
|
|
10/14/2015
|
-0.30 / -0.80%
|
37.90
|
37.90
|
37.20
|
37.20
|
37.42
|
12.69
|
528,790
|
|
|
10/13/2015
|
+0.50 / +1.35%
|
37.20
|
37.70
|
37.10
|
37.50
|
37.43
|
12.80
|
765,740
|
|
|
10/12/2015
|
-0.40 / -1.07%
|
37.30
|
37.70
|
36.80
|
37.00
|
37.19
|
12.63
|
1,129,400
|
|
|
10/9/2015
|
-0.60 / -1.58%
|
38.30
|
38.30
|
37.40
|
37.40
|
37.75
|
12.76
|
995,810
|
|
|
10/8/2015
|
+0.20 / +0.53%
|
37.80
|
38.50
|
37.80
|
38.00
|
38.15
|
12.97
|
737,560
|
|
|
10/7/2015
|
-1.30 / -3.32%
|
39.00
|
39.00
|
37.70
|
37.80
|
38.31
|
12.90
|
1,557,610
|
|
|
10/6/2015
|
+0.80 / +2.09%
|
40.80
|
40.80
|
39.10
|
39.10
|
40.00
|
13.34
|
1,740,130
|
|
|
10/5/2015
|
+1.80 / +4.93%
|
37.50
|
38.40
|
37.40
|
38.30
|
37.93
|
13.07
|
2,139,880
|
|
|
10/2/2015
|
+0.50 / +1.39%
|
36.00
|
36.80
|
35.90
|
36.50
|
36.42
|
12.45
|
469,080
|
|
|
10/1/2015
|
-0.70 / -1.91%
|
36.80
|
36.80
|
36.00
|
36.00
|
36.44
|
12.28
|
617,460
|
|
|
9/30/2015
|
0.00 / 0.00%
|
37.00
|
37.20
|
36.70
|
36.70
|
36.93
|
12.52
|
501,370
|
|
|
9/29/2015
|
-0.60 / -1.61%
|
37.30
|
37.30
|
36.40
|
36.70
|
36.71
|
12.52
|
857,120
|
|
|
9/28/2015
|
-0.20 / -0.53%
|
38.00
|
38.10
|
37.30
|
37.30
|
37.77
|
12.73
|
730,220
|
|
|
9/25/2015
|
+0.70 / +1.90%
|
37.00
|
37.60
|
36.60
|
37.50
|
37.19
|
12.80
|
813,920
|
|
|
9/24/2015
|
-0.10 / -0.27%
|
37.00
|
37.30
|
36.80
|
36.80
|
37.03
|
12.56
|
419,670
|
|
|