|
Closing price on 12/4/2014
|
|
| Open |
34.50 |
| High |
35.10 |
| Low |
34.50 |
| Volume |
154,530 |
| Split-adjusted Price |
12.47 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
+0.20 / +0.58%
|
34.50
|
35.10
|
34.50
|
34.70
|
34.70
|
12.47
|
154,530
|
|
|
12/3/2014
|
+0.40 / +1.17%
|
34.10
|
34.50
|
34.10
|
34.50
|
34.50
|
12.40
|
219,310
|
|
|
12/2/2014
|
+0.20 / +0.59%
|
34.50
|
34.50
|
34.00
|
34.10
|
34.10
|
12.25
|
171,520
|
|
|
12/1/2014
|
0.00 / 0.00%
|
33.70
|
34.50
|
33.70
|
33.90
|
33.90
|
12.18
|
150,720
|
|
|
11/28/2014
|
-0.70 / -2.02%
|
34.60
|
34.70
|
33.90
|
33.90
|
33.90
|
12.18
|
326,410
|
|
|
11/27/2014
|
+0.40 / +1.17%
|
34.10
|
34.80
|
33.70
|
34.60
|
34.60
|
12.43
|
354,350
|
|
|
11/26/2014
|
-0.10 / -0.29%
|
34.10
|
34.50
|
33.70
|
34.20
|
34.20
|
12.29
|
357,270
|
|
|
11/25/2014
|
+0.60 / +1.78%
|
34.00
|
34.30
|
33.70
|
34.30
|
34.30
|
12.32
|
312,110
|
|
|
11/24/2014
|
-0.80 / -2.32%
|
33.70
|
34.30
|
33.60
|
33.70
|
33.70
|
12.11
|
758,720
|
|
|
11/21/2014
|
-0.60 / -1.71%
|
36.50
|
36.50
|
34.40
|
34.50
|
34.50
|
12.40
|
737,690
|
|
|
11/20/2014
|
+0.40 / +1.15%
|
34.90
|
35.30
|
34.80
|
35.10
|
35.10
|
12.61
|
578,440
|
|
|
11/19/2014
|
-0.80 / -2.25%
|
35.40
|
35.50
|
34.60
|
34.70
|
34.70
|
12.47
|
1,096,300
|
|
|
11/18/2014
|
-0.70 / -1.93%
|
36.00
|
36.20
|
35.50
|
35.50
|
35.50
|
12.76
|
807,220
|
|
|
11/17/2014
|
0.00 / 0.00%
|
36.20
|
36.50
|
36.00
|
36.20
|
36.20
|
13.01
|
694,700
|
|
|
11/14/2014
|
0.00 / 0.00%
|
36.30
|
36.30
|
35.30
|
36.20
|
36.20
|
13.01
|
1,056,050
|
|
|
11/13/2014
|
+0.20 / +0.56%
|
36.00
|
36.80
|
36.00
|
36.20
|
36.20
|
13.01
|
886,630
|
|
|
11/12/2014
|
+0.10 / +0.28%
|
35.80
|
36.40
|
35.80
|
36.00
|
36.00
|
12.93
|
699,040
|
|
|
11/11/2014
|
-0.50 / -1.37%
|
36.50
|
36.60
|
35.80
|
35.90
|
35.90
|
12.90
|
1,004,820
|
|
|
11/10/2014
|
+0.60 / +1.68%
|
35.90
|
37.10
|
35.80
|
36.40
|
36.40
|
13.08
|
2,047,470
|
|
|
11/7/2014
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.10
|
35.80
|
35.80
|
12.86
|
526,680
|
|
|
11/6/2014
|
0.00 / 0.00%
|
36.20
|
36.30
|
35.50
|
35.80
|
35.80
|
12.86
|
387,440
|
|
|
11/5/2014
|
0.00 / 0.00%
|
35.90
|
36.10
|
33.40
|
35.80
|
35.80
|
12.86
|
994,210
|
|
|
11/4/2014
|
+1.30 / +3.77%
|
34.50
|
36.20
|
34.40
|
35.80
|
35.80
|
12.86
|
2,372,730
|
|
|
11/3/2014
|
+0.30 / +0.88%
|
34.70
|
34.70
|
34.20
|
34.50
|
34.50
|
12.40
|
683,710
|
|
|
10/31/2014
|
+0.70 / +2.09%
|
33.20
|
34.30
|
33.20
|
34.20
|
34.20
|
12.29
|
653,880
|
|
|
10/30/2014
|
-0.30 / -0.89%
|
33.80
|
34.20
|
33.20
|
33.50
|
33.50
|
12.04
|
620,040
|
|
|
10/29/2014
|
+0.40 / +1.20%
|
33.40
|
34.00
|
33.40
|
33.80
|
33.80
|
12.14
|
309,270
|
|
|
10/28/2014
|
+0.40 / +1.21%
|
33.40
|
33.40
|
32.70
|
33.40
|
33.40
|
12.00
|
241,780
|
|
|
10/27/2014
|
-0.80 / -2.37%
|
33.40
|
33.80
|
33.00
|
33.00
|
33.00
|
11.86
|
379,780
|
|
|
10/24/2014
|
+0.20 / +0.60%
|
33.60
|
33.90
|
33.20
|
33.80
|
33.80
|
12.14
|
226,170
|
|
|