|
Closing price on 2/3/2017
|
|
| Open |
14.70 |
| High |
14.75 |
| Low |
14.50 |
| Volume |
118,820 |
| Split-adjusted Price |
6.36 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.50
|
14.60
|
14.59
|
6.36
|
118,820
|
|
|
2/2/2017
|
+0.20 / +1.39%
|
14.85
|
14.85
|
14.30
|
14.60
|
14.51
|
6.36
|
89,510
|
|
|
1/25/2017
|
+0.25 / +1.77%
|
14.15
|
14.40
|
14.05
|
14.40
|
14.27
|
6.27
|
227,740
|
|
|
1/24/2017
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.90
|
14.15
|
14.03
|
6.16
|
119,900
|
|
|
1/23/2017
|
-0.45 / -3.08%
|
14.70
|
14.70
|
14.00
|
14.15
|
14.24
|
6.16
|
178,630
|
|
|
1/20/2017
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.50
|
14.60
|
14.57
|
6.36
|
221,210
|
|
|
1/19/2017
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.56
|
6.36
|
133,630
|
|
|
1/18/2017
|
-0.20 / -1.36%
|
14.95
|
14.95
|
14.50
|
14.50
|
14.64
|
6.31
|
113,890
|
|
|
1/17/2017
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.75
|
6.40
|
123,910
|
|
|
1/16/2017
|
-0.05 / -0.34%
|
14.85
|
15.05
|
14.80
|
14.80
|
14.92
|
6.44
|
163,330
|
|
|
1/13/2017
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.85
|
14.86
|
6.47
|
98,970
|
|
|
1/12/2017
|
-0.05 / -0.34%
|
15.00
|
15.10
|
14.85
|
14.85
|
14.91
|
6.47
|
177,020
|
|
|
1/11/2017
|
+0.20 / +1.36%
|
14.90
|
15.40
|
14.65
|
14.90
|
14.94
|
6.49
|
417,600
|
|
|
1/10/2017
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.65
|
6.40
|
100,730
|
|
|
1/9/2017
|
-0.35 / -2.34%
|
14.95
|
15.00
|
14.50
|
14.60
|
14.64
|
6.36
|
195,950
|
|
|
1/6/2017
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.90
|
14.95
|
14.96
|
6.51
|
150,290
|
|
|
1/5/2017
|
-0.15 / -0.99%
|
15.10
|
15.30
|
14.90
|
15.05
|
15.17
|
6.55
|
119,300
|
|
|
1/4/2017
|
+0.50 / +3.40%
|
14.70
|
15.50
|
14.70
|
15.20
|
15.20
|
6.62
|
232,410
|
|
|
1/3/2017
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.62
|
6.40
|
81,410
|
|
|
12/30/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.45
|
14.50
|
14.52
|
6.31
|
214,270
|
|
|
12/29/2016
|
-0.10 / -0.68%
|
14.65
|
14.70
|
14.50
|
14.50
|
14.58
|
6.31
|
109,500
|
|
|
12/28/2016
|
0.00 / 0.00%
|
14.50
|
14.75
|
14.45
|
14.60
|
14.53
|
6.36
|
100,920
|
|
|
12/27/2016
|
+0.15 / +1.04%
|
14.45
|
14.70
|
14.45
|
14.60
|
14.54
|
6.36
|
125,860
|
|
|
12/26/2016
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.35
|
14.45
|
14.50
|
6.29
|
95,090
|
|
|
12/23/2016
|
-0.85 / -5.52%
|
15.05
|
15.25
|
14.55
|
14.55
|
14.87
|
6.34
|
198,160
|
|
|
12/22/2016
|
-0.40 / -2.53%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.42
|
6.71
|
163,910
|
|
|
12/21/2016
|
+0.05 / +0.32%
|
15.50
|
15.90
|
15.20
|
15.80
|
15.74
|
6.88
|
296,510
|
|
|
12/20/2016
|
+0.45 / +2.94%
|
15.40
|
16.05
|
15.40
|
15.75
|
15.88
|
6.86
|
573,080
|
|
|
12/19/2016
|
+1.00 / +6.99%
|
14.90
|
15.30
|
14.50
|
15.30
|
15.12
|
6.66
|
822,120
|
|
|
12/16/2016
|
+0.90 / +6.72%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.08
|
6.23
|
314,490
|
|
|