|
Closing price on 12/6/2017
|
|
| Open |
26.80 |
| High |
27.40 |
| Low |
26.30 |
| Volume |
939,730 |
| Split-adjusted Price |
12.59 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2017
|
+0.20 / +0.81%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.77
|
11.61
|
367,870
|
|
|
11/7/2017
|
-0.40 / -1.59%
|
25.00
|
25.45
|
24.70
|
24.80
|
25.12
|
11.52
|
506,610
|
|
|
11/6/2017
|
+1.00 / +4.13%
|
24.20
|
25.50
|
24.20
|
25.20
|
24.92
|
11.70
|
724,970
|
|
|
11/3/2017
|
+1.20 / +5.22%
|
22.70
|
24.35
|
22.70
|
24.20
|
23.67
|
11.24
|
829,880
|
|
|
11/2/2017
|
-1.60 / -6.50%
|
24.35
|
25.10
|
22.90
|
23.00
|
23.60
|
10.68
|
1,472,680
|
|
|
11/1/2017
|
-1.40 / -5.38%
|
26.00
|
26.50
|
24.60
|
24.60
|
25.15
|
11.43
|
798,690
|
|
|
10/31/2017
|
-0.60 / -2.26%
|
26.60
|
26.80
|
25.50
|
26.00
|
26.00
|
12.08
|
443,750
|
|
|
10/30/2017
|
-0.50 / -1.85%
|
27.10
|
27.20
|
26.60
|
26.60
|
26.85
|
12.35
|
371,230
|
|
|
10/27/2017
|
-0.05 / -0.18%
|
27.00
|
27.30
|
26.95
|
27.10
|
27.01
|
12.59
|
204,040
|
|
|
10/26/2017
|
-0.20 / -0.73%
|
27.50
|
27.55
|
26.95
|
27.15
|
27.14
|
12.61
|
480,570
|
|
|