|
Closing price on 3/10/2014
|
|
| Open |
27.90 |
| High |
28.00 |
| Low |
27.60 |
| Volume |
538,160 |
| Split-adjusted Price |
10.73 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.60
|
27.80
|
27.80
|
10.73
|
538,160
|
|
|
3/7/2014
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.80
|
27.80
|
27.80
|
10.73
|
488,710
|
|
|
3/6/2014
|
+0.40 / +1.46%
|
27.40
|
28.20
|
27.40
|
27.80
|
27.80
|
10.73
|
891,870
|
|
|
3/5/2014
|
+0.90 / +3.40%
|
27.00
|
27.40
|
26.80
|
27.40
|
27.40
|
10.58
|
509,130
|
|
|
3/4/2014
|
-0.10 / -0.38%
|
26.20
|
26.90
|
26.00
|
26.50
|
26.50
|
10.23
|
783,820
|
|
|
3/3/2014
|
-1.70 / -6.01%
|
28.30
|
28.30
|
26.60
|
26.60
|
26.60
|
10.27
|
1,009,000
|
|
|
2/28/2014
|
-0.10 / -0.35%
|
28.50
|
28.50
|
27.60
|
28.30
|
28.30
|
10.93
|
820,710
|
|
|
2/27/2014
|
-0.60 / -2.07%
|
29.10
|
29.30
|
28.40
|
28.40
|
28.40
|
10.97
|
1,172,690
|
|
|
2/26/2014
|
-0.60 / -2.03%
|
29.50
|
29.50
|
28.70
|
29.00
|
29.00
|
11.20
|
1,333,040
|
|
|
2/25/2014
|
-0.10 / -0.34%
|
29.30
|
29.70
|
29.20
|
29.60
|
29.60
|
11.43
|
807,260
|
|
|
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
|
|
|