|
|
Closing price on 3/20/2014
|
|
| Open |
28.30 |
| High |
28.80 |
| Low |
27.90 |
| Volume |
1,392,760 |
| Split-adjusted Price |
9.95 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
+0.80 / +2.87%
|
28.30
|
28.80
|
27.90
|
28.70
|
28.70
|
9.95
|
1,392,760
|
|
|
3/19/2014
|
+0.30 / +1.09%
|
27.60
|
28.20
|
27.50
|
27.90
|
27.90
|
9.67
|
993,240
|
|
|
3/18/2014
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.40
|
27.60
|
27.60
|
9.57
|
769,600
|
|
|
3/17/2014
|
-0.20 / -0.72%
|
28.10
|
28.30
|
27.70
|
27.70
|
27.70
|
9.60
|
1,097,310
|
|
|
3/14/2014
|
-0.70 / -2.45%
|
28.40
|
28.50
|
27.80
|
27.90
|
27.90
|
9.67
|
991,340
|
|
|
3/13/2014
|
+0.30 / +1.06%
|
28.30
|
28.60
|
28.20
|
28.60
|
28.60
|
9.92
|
490,390
|
|
|
3/12/2014
|
0.00 / 0.00%
|
28.30
|
28.90
|
28.20
|
28.30
|
28.30
|
9.81
|
740,790
|
|
|
3/11/2014
|
+0.50 / +1.80%
|
27.70
|
28.90
|
27.50
|
28.30
|
28.30
|
9.81
|
855,360
|
|
|
3/10/2014
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.60
|
27.80
|
27.80
|
9.64
|
538,160
|
|
|
3/7/2014
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.80
|
27.80
|
27.80
|
9.64
|
488,710
|
|
|
3/6/2014
|
+0.40 / +1.46%
|
27.40
|
28.20
|
27.40
|
27.80
|
27.80
|
9.64
|
891,870
|
|
|
3/5/2014
|
+0.90 / +3.40%
|
27.00
|
27.40
|
26.80
|
27.40
|
27.40
|
9.50
|
509,130
|
|
|
3/4/2014
|
-0.10 / -0.38%
|
26.20
|
26.90
|
26.00
|
26.50
|
26.50
|
9.19
|
783,820
|
|
|
3/3/2014
|
-1.70 / -6.01%
|
28.30
|
28.30
|
26.60
|
26.60
|
26.60
|
9.22
|
1,009,000
|
|
|
2/28/2014
|
-0.10 / -0.35%
|
28.50
|
28.50
|
27.60
|
28.30
|
28.30
|
9.81
|
820,710
|
|
|
2/27/2014
|
-0.60 / -2.07%
|
29.10
|
29.30
|
28.40
|
28.40
|
28.40
|
9.85
|
1,172,690
|
|
|
2/26/2014
|
-0.60 / -2.03%
|
29.50
|
29.50
|
28.70
|
29.00
|
29.00
|
10.06
|
1,333,040
|
|
|
2/25/2014
|
-0.10 / -0.34%
|
29.30
|
29.70
|
29.20
|
29.60
|
29.60
|
10.26
|
807,260
|
|
|
2/24/2014
|
+0.70 / +2.41%
|
29.00
|
29.80
|
28.30
|
29.70
|
29.70
|
10.30
|
1,300,410
|
|
|
2/21/2014
|
+0.20 / +0.69%
|
28.90
|
29.70
|
28.20
|
29.00
|
29.00
|
10.06
|
1,225,750
|
|
|
2/20/2014
|
-2.00 / -6.49%
|
30.80
|
30.80
|
28.70
|
28.80
|
28.80
|
9.99
|
1,580,880
|
|
|
2/19/2014
|
+0.40 / +1.32%
|
31.20
|
31.20
|
30.20
|
30.80
|
30.80
|
10.68
|
403,620
|
|
|
2/18/2014
|
+1.90 / +6.67%
|
28.50
|
30.40
|
28.50
|
30.40
|
30.40
|
10.54
|
2,203,550
|
|
|
2/17/2014
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.30
|
28.50
|
28.50
|
9.88
|
648,360
|
|
|
2/14/2014
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.50
|
28.60
|
28.60
|
9.92
|
603,130
|
|
|
2/13/2014
|
0.00 / 0.00%
|
28.70
|
29.20
|
28.50
|
28.70
|
28.70
|
9.95
|
548,110
|
|
|
2/12/2014
|
+0.20 / +0.70%
|
29.00
|
29.40
|
28.60
|
28.70
|
28.70
|
9.95
|
521,300
|
|
|
2/11/2014
|
-0.10 / -0.35%
|
29.00
|
30.00
|
28.50
|
28.50
|
28.50
|
9.88
|
1,177,350
|
|
|
2/10/2014
|
+0.40 / +1.42%
|
28.20
|
28.80
|
28.00
|
28.60
|
28.60
|
9.92
|
587,650
|
|
|
2/7/2014
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.00
|
28.20
|
28.20
|
9.78
|
612,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|