|
Closing price on 3/23/2017
|
|
| Open |
21.15 |
| High |
21.60 |
| Low |
20.70 |
| Volume |
796,750 |
| Split-adjusted Price |
9.06 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
-0.45 / -2.12%
|
21.15
|
21.60
|
20.70
|
20.80
|
21.07
|
9.06
|
796,750
|
|
|
3/22/2017
|
-0.55 / -2.52%
|
21.80
|
21.90
|
21.25
|
21.25
|
21.55
|
9.25
|
468,360
|
|
|
3/21/2017
|
-0.20 / -0.91%
|
21.90
|
22.10
|
21.75
|
21.80
|
21.89
|
9.49
|
1,073,200
|
|
|
3/20/2017
|
-0.25 / -1.12%
|
22.30
|
22.40
|
21.75
|
22.00
|
21.98
|
9.58
|
809,640
|
|
|
3/17/2017
|
+0.45 / +2.06%
|
22.40
|
22.50
|
21.95
|
22.25
|
22.23
|
9.69
|
447,910
|
|
|
3/16/2017
|
+0.45 / +2.11%
|
21.35
|
22.25
|
21.35
|
21.80
|
21.72
|
9.49
|
632,000
|
|
|
3/15/2017
|
+0.30 / +1.43%
|
21.00
|
22.10
|
20.95
|
21.35
|
21.51
|
9.30
|
910,180
|
|
|
3/14/2017
|
-0.15 / -0.71%
|
21.25
|
21.80
|
21.00
|
21.05
|
21.26
|
9.17
|
213,810
|
|
|
3/13/2017
|
-0.10 / -0.47%
|
21.20
|
21.70
|
20.85
|
21.20
|
21.12
|
9.23
|
574,400
|
|
|
3/10/2017
|
-0.40 / -1.84%
|
21.70
|
22.00
|
21.30
|
21.30
|
21.62
|
9.28
|
331,280
|
|
|
3/9/2017
|
-0.05 / -0.23%
|
21.95
|
22.10
|
21.50
|
21.70
|
21.79
|
9.45
|
458,920
|
|
|
3/8/2017
|
+0.15 / +0.69%
|
21.70
|
22.00
|
21.40
|
21.75
|
21.77
|
9.47
|
564,600
|
|
|
3/7/2017
|
+1.35 / +6.67%
|
20.25
|
21.65
|
20.25
|
21.60
|
21.31
|
9.41
|
1,007,260
|
|
|
3/6/2017
|
+0.55 / +2.79%
|
19.65
|
20.30
|
19.65
|
20.25
|
20.04
|
8.82
|
724,720
|
|
|
3/3/2017
|
-0.30 / -1.50%
|
19.75
|
20.00
|
19.50
|
19.70
|
19.70
|
8.58
|
702,790
|
|
|
3/2/2017
|
-0.10 / -0.50%
|
20.10
|
20.40
|
19.80
|
20.00
|
20.04
|
8.71
|
515,890
|
|
|
3/1/2017
|
+0.10 / +0.50%
|
19.85
|
20.50
|
19.50
|
20.10
|
19.96
|
8.75
|
390,140
|
|
|
2/28/2017
|
-0.10 / -0.50%
|
19.75
|
20.70
|
19.70
|
20.00
|
20.04
|
8.71
|
605,370
|
|
|
2/27/2017
|
-0.15 / -0.74%
|
19.90
|
20.20
|
19.70
|
20.10
|
19.92
|
8.75
|
339,140
|
|
|
2/24/2017
|
+0.05 / +0.25%
|
20.45
|
21.00
|
20.20
|
20.25
|
20.56
|
8.82
|
566,810
|
|
|
2/23/2017
|
+1.30 / +6.88%
|
18.70
|
20.20
|
18.40
|
20.20
|
18.93
|
8.80
|
1,210,150
|
|
|
2/22/2017
|
-0.40 / -2.07%
|
19.00
|
19.20
|
18.75
|
18.90
|
18.89
|
8.23
|
940,710
|
|
|
2/21/2017
|
-0.35 / -1.78%
|
19.65
|
19.75
|
19.25
|
19.30
|
19.49
|
8.40
|
672,264
|
|
|
2/20/2017
|
+0.55 / +2.88%
|
19.00
|
19.90
|
19.00
|
19.65
|
19.29
|
8.56
|
674,020
|
|
|
2/17/2017
|
+1.20 / +6.70%
|
17.80
|
19.15
|
17.80
|
19.10
|
18.74
|
8.32
|
1,296,360
|
|
|
2/16/2017
|
-0.35 / -1.92%
|
18.50
|
18.50
|
17.60
|
17.90
|
18.09
|
7.79
|
849,790
|
|
|
2/15/2017
|
+0.75 / +4.29%
|
17.50
|
18.50
|
17.50
|
18.25
|
18.12
|
7.95
|
612,250
|
|
|
2/14/2017
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.52
|
7.62
|
450,370
|
|
|
2/13/2017
|
+0.50 / +2.94%
|
17.10
|
17.70
|
17.10
|
17.50
|
17.40
|
7.62
|
474,010
|
|
|
2/10/2017
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.01
|
7.40
|
611,200
|
|
|