|
Closing price on 12/29/2015
|
|
| Open |
30.40 |
| High |
31.50 |
| Low |
30.30 |
| Volume |
408,780 |
| Split-adjusted Price |
13.09 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
+1.10 / +3.62%
|
30.40
|
31.50
|
30.30
|
31.50
|
30.84
|
13.09
|
408,780
|
|
|
12/28/2015
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.10
|
30.40
|
30.49
|
12.64
|
505,450
|
|
|
12/25/2015
|
-0.60 / -1.94%
|
30.80
|
30.90
|
30.30
|
30.30
|
30.48
|
12.60
|
652,300
|
|
|
12/24/2015
|
-0.20 / -0.64%
|
31.10
|
31.40
|
30.90
|
30.90
|
31.06
|
12.84
|
229,590
|
|
|
12/23/2015
|
-0.20 / -0.64%
|
31.30
|
31.30
|
30.80
|
31.10
|
30.96
|
12.93
|
665,550
|
|
|
12/22/2015
|
-0.60 / -1.88%
|
31.80
|
32.00
|
31.30
|
31.30
|
31.58
|
13.01
|
265,830
|
|
|
12/21/2015
|
-0.60 / -1.85%
|
32.50
|
32.50
|
31.70
|
31.90
|
32.03
|
13.26
|
600,060
|
|
|
12/18/2015
|
-0.10 / -0.31%
|
32.60
|
32.90
|
32.20
|
32.50
|
32.58
|
13.51
|
391,540
|
|
|
12/17/2015
|
+0.30 / +0.93%
|
32.50
|
32.70
|
32.30
|
32.60
|
32.46
|
13.55
|
435,330
|
|
|
12/16/2015
|
0.00 / 0.00%
|
32.30
|
32.90
|
32.30
|
32.30
|
32.65
|
13.43
|
663,300
|
|
|
12/15/2015
|
+0.50 / +1.57%
|
32.00
|
32.40
|
31.70
|
32.30
|
32.04
|
13.43
|
562,510
|
|
|
12/14/2015
|
-0.40 / -1.24%
|
32.20
|
32.50
|
31.80
|
31.80
|
32.09
|
13.22
|
479,900
|
|
|
12/11/2015
|
+0.90 / +2.88%
|
31.20
|
32.70
|
31.20
|
32.20
|
32.05
|
13.39
|
752,470
|
|
|
12/10/2015
|
-0.70 / -2.19%
|
31.50
|
32.00
|
31.30
|
31.30
|
31.60
|
13.01
|
863,810
|
|
|
12/9/2015
|
-0.80 / -2.44%
|
33.00
|
33.50
|
32.00
|
32.00
|
33.03
|
13.30
|
983,730
|
|
|
12/8/2015
|
+2.10 / +6.84%
|
30.50
|
32.80
|
30.50
|
32.80
|
31.89
|
13.63
|
1,268,430
|
|
|
12/7/2015
|
+0.60 / +1.99%
|
30.10
|
31.30
|
30.00
|
30.70
|
30.62
|
12.76
|
1,797,460
|
|
|
12/4/2015
|
-0.70 / -2.27%
|
30.70
|
30.70
|
30.00
|
30.10
|
30.20
|
12.51
|
774,040
|
|
|
12/3/2015
|
-0.40 / -1.28%
|
31.20
|
31.20
|
30.80
|
30.80
|
31.05
|
12.80
|
352,740
|
|
|
12/2/2015
|
-0.10 / -0.32%
|
31.40
|
31.60
|
31.10
|
31.20
|
31.43
|
12.97
|
354,820
|
|
|
12/1/2015
|
+0.60 / +1.95%
|
30.70
|
31.40
|
30.60
|
31.30
|
31.23
|
13.01
|
517,740
|
|
|
11/30/2015
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.20
|
30.70
|
30.45
|
12.76
|
499,610
|
|
|
11/27/2015
|
-0.70 / -2.23%
|
31.50
|
31.70
|
30.60
|
30.70
|
31.03
|
12.76
|
1,056,160
|
|
|
11/26/2015
|
-1.00 / -3.09%
|
32.40
|
32.40
|
31.40
|
31.40
|
31.89
|
13.05
|
858,000
|
|
|
11/25/2015
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.30
|
32.40
|
32.49
|
13.47
|
588,230
|
|
|
11/24/2015
|
-0.50 / -1.50%
|
33.40
|
33.50
|
32.70
|
32.90
|
33.09
|
13.68
|
433,780
|
|
|
11/23/2015
|
-0.10 / -0.30%
|
33.40
|
33.60
|
33.30
|
33.40
|
33.43
|
13.88
|
272,720
|
|
|
11/20/2015
|
-0.10 / -0.30%
|
33.90
|
33.90
|
33.50
|
33.50
|
33.60
|
13.93
|
262,030
|
|
|
11/19/2015
|
+0.10 / +0.30%
|
33.50
|
34.20
|
33.50
|
33.60
|
33.83
|
13.97
|
468,730
|
|
|
11/18/2015
|
+0.40 / +1.21%
|
33.30
|
33.70
|
33.10
|
33.50
|
33.35
|
13.93
|
317,040
|
|
|