|
Closing price on 2/24/2014
|
|
| Open |
29.00 |
| High |
29.80 |
| Low |
28.30 |
| Volume |
1,300,410 |
| Split-adjusted Price |
11.47 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+0.70 / +2.41%
|
29.00
|
29.80
|
28.30
|
29.70
|
29.70
|
11.47
|
1,300,410
|
|
|
2/21/2014
|
+0.20 / +0.69%
|
28.90
|
29.70
|
28.20
|
29.00
|
29.00
|
11.20
|
1,225,750
|
|
|
2/20/2014
|
-2.00 / -6.49%
|
30.80
|
30.80
|
28.70
|
28.80
|
28.80
|
11.12
|
1,580,880
|
|
|
2/19/2014
|
+0.40 / +1.32%
|
31.20
|
31.20
|
30.20
|
30.80
|
30.80
|
11.89
|
403,620
|
|
|
2/18/2014
|
+1.90 / +6.67%
|
28.50
|
30.40
|
28.50
|
30.40
|
30.40
|
11.74
|
2,203,550
|
|
|
2/17/2014
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.30
|
28.50
|
28.50
|
11.00
|
648,360
|
|
|
2/14/2014
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.50
|
28.60
|
28.60
|
11.04
|
603,130
|
|
|
2/13/2014
|
0.00 / 0.00%
|
28.70
|
29.20
|
28.50
|
28.70
|
28.70
|
11.08
|
548,110
|
|
|
2/12/2014
|
+0.20 / +0.70%
|
29.00
|
29.40
|
28.60
|
28.70
|
28.70
|
11.08
|
521,300
|
|
|
2/11/2014
|
-0.10 / -0.35%
|
29.00
|
30.00
|
28.50
|
28.50
|
28.50
|
11.00
|
1,177,350
|
|
|
2/10/2014
|
+0.40 / +1.42%
|
28.20
|
28.80
|
28.00
|
28.60
|
28.60
|
11.04
|
587,650
|
|
|
2/7/2014
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.00
|
28.20
|
28.20
|
10.89
|
612,460
|
|
|
2/6/2014
|
-0.40 / -1.40%
|
28.20
|
28.80
|
28.10
|
28.20
|
28.20
|
10.89
|
618,980
|
|
|
1/27/2014
|
-0.30 / -1.04%
|
28.90
|
29.30
|
28.30
|
28.60
|
28.60
|
11.04
|
841,890
|
|
|
1/24/2014
|
+0.70 / +2.48%
|
28.40
|
29.20
|
28.20
|
28.90
|
28.90
|
11.16
|
501,940
|
|
|
1/23/2014
|
+0.40 / +1.44%
|
27.80
|
28.30
|
27.70
|
28.20
|
28.20
|
10.89
|
503,930
|
|
|
1/22/2014
|
-0.50 / -1.77%
|
28.50
|
28.90
|
27.50
|
27.80
|
27.80
|
10.73
|
665,940
|
|
|
1/21/2014
|
+1.80 / +6.79%
|
26.10
|
28.30
|
25.80
|
28.30
|
28.30
|
10.93
|
1,032,580
|
|
|
1/20/2014
|
+0.80 / +3.11%
|
25.40
|
26.50
|
25.10
|
26.50
|
26.50
|
10.23
|
1,163,350
|
|
|
1/17/2014
|
-0.30 / -1.15%
|
26.00
|
26.60
|
25.70
|
25.70
|
25.70
|
9.92
|
1,286,720
|
|
|
1/16/2014
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.30
|
26.00
|
26.00
|
10.04
|
1,110,630
|
|
|
1/15/2014
|
+0.30 / +1.17%
|
26.00
|
26.40
|
25.40
|
25.90
|
25.90
|
10.00
|
1,387,200
|
|
|
1/14/2014
|
-0.20 / -0.78%
|
25.40
|
26.60
|
25.20
|
25.60
|
25.60
|
9.88
|
988,880
|
|
|
1/13/2014
|
+1.50 / +6.17%
|
24.50
|
25.90
|
24.30
|
25.80
|
25.80
|
9.96
|
853,910
|
|
|
1/10/2014
|
+0.20 / +0.83%
|
24.40
|
25.30
|
24.30
|
24.30
|
24.30
|
9.38
|
1,355,910
|
|
|
1/9/2014
|
+1.50 / +6.64%
|
22.60
|
24.10
|
22.60
|
24.10
|
24.10
|
9.31
|
1,215,920
|
|
|
1/8/2014
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.30
|
22.60
|
22.60
|
8.73
|
1,014,330
|
|
|
1/7/2014
|
-0.10 / -0.44%
|
23.00
|
23.40
|
22.70
|
22.80
|
22.80
|
8.80
|
1,205,810
|
|
|
1/6/2014
|
+1.40 / +6.51%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.90
|
8.84
|
972,560
|
|
|
1/3/2014
|
+1.20 / +5.91%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.50
|
8.30
|
1,133,700
|
|
|
|