|
Closing price on 12/20/2017
|
|
| Open |
29.40 |
| High |
29.50 |
| Low |
28.55 |
| Volume |
997,070 |
| Split-adjusted Price |
13.33 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
-0.75 / -2.55%
|
29.40
|
29.50
|
28.55
|
28.70
|
29.13
|
13.33
|
997,070
|
|
|
12/19/2017
|
+0.25 / +0.86%
|
29.25
|
29.70
|
28.75
|
29.45
|
29.19
|
13.68
|
922,510
|
|
|
12/18/2017
|
+0.25 / +0.86%
|
29.10
|
29.35
|
29.00
|
29.20
|
29.16
|
13.56
|
723,010
|
|
|
12/15/2017
|
+0.85 / +3.02%
|
28.15
|
29.20
|
28.10
|
28.95
|
28.75
|
13.45
|
1,665,050
|
|
|
12/14/2017
|
+1.10 / +4.07%
|
26.90
|
28.10
|
26.90
|
28.10
|
27.72
|
13.05
|
700,400
|
|
|
12/13/2017
|
-0.50 / -1.82%
|
27.70
|
27.80
|
26.85
|
27.00
|
27.16
|
12.54
|
420,110
|
|
|
12/12/2017
|
-0.50 / -1.79%
|
28.10
|
28.20
|
26.10
|
27.50
|
27.26
|
12.77
|
738,410
|
|
|
12/11/2017
|
-0.10 / -0.36%
|
27.95
|
28.30
|
27.30
|
28.00
|
27.92
|
13.00
|
484,000
|
|
|
12/8/2017
|
-0.30 / -1.06%
|
28.75
|
28.90
|
28.00
|
28.10
|
28.40
|
13.05
|
492,590
|
|
|
12/7/2017
|
+1.30 / +4.80%
|
27.10
|
28.50
|
27.10
|
28.40
|
27.88
|
13.19
|
1,022,410
|
|
|
12/6/2017
|
+0.10 / +0.37%
|
26.80
|
27.40
|
26.30
|
27.10
|
26.85
|
12.59
|
939,730
|
|
|
12/5/2017
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.50
|
12.54
|
1,183,070
|
|
|
12/4/2017
|
+1.00 / +3.70%
|
27.50
|
28.20
|
27.25
|
28.00
|
27.72
|
13.00
|
1,079,390
|
|
|
12/1/2017
|
+1.55 / +6.09%
|
25.45
|
27.00
|
25.10
|
27.00
|
26.41
|
12.54
|
1,381,240
|
|
|
11/30/2017
|
+0.45 / +1.80%
|
25.20
|
25.60
|
24.80
|
25.45
|
25.22
|
11.82
|
881,590
|
|
|
11/29/2017
|
-0.15 / -0.60%
|
25.10
|
25.20
|
24.70
|
25.00
|
24.94
|
11.61
|
658,070
|
|
|
11/28/2017
|
-0.25 / -0.98%
|
25.50
|
25.75
|
25.10
|
25.15
|
25.32
|
11.68
|
592,560
|
|
|
11/27/2017
|
+0.75 / +3.04%
|
25.10
|
26.00
|
24.90
|
25.40
|
25.38
|
11.80
|
750,200
|
|
|
11/24/2017
|
+0.90 / +3.79%
|
23.80
|
24.95
|
23.35
|
24.65
|
24.15
|
11.45
|
730,270
|
|
|
11/23/2017
|
-0.55 / -2.26%
|
24.25
|
24.35
|
23.70
|
23.75
|
24.05
|
11.03
|
774,240
|
|
|
11/22/2017
|
-0.10 / -0.41%
|
24.20
|
24.60
|
24.20
|
24.30
|
24.34
|
11.29
|
293,270
|
|
|
11/21/2017
|
-0.40 / -1.61%
|
24.80
|
25.00
|
24.15
|
24.40
|
24.48
|
11.33
|
753,440
|
|
|
11/20/2017
|
-0.05 / -0.20%
|
24.90
|
25.20
|
24.70
|
24.80
|
24.85
|
11.52
|
412,140
|
|
|
11/17/2017
|
+0.15 / +0.61%
|
24.85
|
25.50
|
24.70
|
24.85
|
25.16
|
11.54
|
694,650
|
|
|
11/16/2017
|
-0.10 / -0.40%
|
24.60
|
25.15
|
24.60
|
24.70
|
24.82
|
11.47
|
524,480
|
|
|
11/15/2017
|
+0.60 / +2.48%
|
24.05
|
25.00
|
24.05
|
24.80
|
24.58
|
11.52
|
432,770
|
|
|
11/14/2017
|
-0.50 / -2.02%
|
24.50
|
24.70
|
24.00
|
24.20
|
24.22
|
11.24
|
851,500
|
|
|
11/13/2017
|
-1.00 / -3.89%
|
26.00
|
26.00
|
24.70
|
24.70
|
25.06
|
11.47
|
538,630
|
|
|
11/10/2017
|
+0.90 / +3.63%
|
25.30
|
26.10
|
25.30
|
25.70
|
25.82
|
11.94
|
995,640
|
|
|
11/9/2017
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.88
|
11.52
|
334,830
|
|
|