|
Closing price on 3/30/2016
|
|
| Open |
28.70 |
| High |
29.30 |
| Low |
28.70 |
| Volume |
367,020 |
| Split-adjusted Price |
12.19 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
0.00 / 0.00%
|
28.70
|
29.30
|
28.70
|
28.80
|
28.97
|
12.19
|
367,020
|
|
|
3/29/2016
|
+0.10 / +0.35%
|
29.00
|
29.50
|
28.70
|
28.80
|
29.04
|
12.19
|
419,760
|
|
|
3/28/2016
|
+0.10 / +0.35%
|
28.50
|
29.00
|
28.50
|
28.70
|
28.77
|
12.14
|
256,060
|
|
|
3/25/2016
|
-0.30 / -1.04%
|
28.60
|
29.10
|
28.30
|
28.60
|
28.66
|
12.10
|
578,020
|
|
|
3/24/2016
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.90
|
28.90
|
29.08
|
12.23
|
545,440
|
|
|
3/23/2016
|
+0.30 / +1.03%
|
29.10
|
29.60
|
29.10
|
29.40
|
29.32
|
12.44
|
328,580
|
|
|
3/22/2016
|
-0.50 / -1.69%
|
29.60
|
29.60
|
29.00
|
29.10
|
29.25
|
12.31
|
736,840
|
|
|
3/21/2016
|
-1.00 / -3.27%
|
30.60
|
30.60
|
29.60
|
29.60
|
30.02
|
12.53
|
944,940
|
|
|
3/18/2016
|
-0.10 / -0.33%
|
30.60
|
31.00
|
30.40
|
30.60
|
30.62
|
12.95
|
390,050
|
|
|
3/17/2016
|
+0.30 / +0.99%
|
30.80
|
31.30
|
30.70
|
30.70
|
30.86
|
12.99
|
599,480
|
|
|
3/16/2016
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.59
|
12.86
|
582,010
|
|
|
3/15/2016
|
-0.60 / -1.92%
|
30.90
|
31.40
|
30.50
|
30.60
|
30.82
|
12.95
|
789,040
|
|
|
3/14/2016
|
-0.20 / -0.64%
|
31.60
|
32.00
|
31.20
|
31.20
|
31.58
|
13.20
|
559,420
|
|
|
3/11/2016
|
+0.30 / +0.96%
|
31.20
|
31.80
|
30.80
|
31.40
|
31.34
|
13.29
|
832,620
|
|
|
3/10/2016
|
+0.50 / +1.63%
|
30.80
|
31.20
|
30.60
|
31.10
|
30.93
|
13.16
|
435,280
|
|
|
3/9/2016
|
+0.40 / +1.32%
|
30.20
|
30.80
|
30.20
|
30.60
|
30.55
|
12.95
|
399,830
|
|
|
3/8/2016
|
-0.60 / -1.95%
|
30.70
|
30.90
|
30.20
|
30.20
|
30.43
|
12.78
|
851,830
|
|
|
3/7/2016
|
-0.70 / -2.22%
|
31.50
|
31.70
|
30.80
|
30.80
|
31.15
|
13.03
|
591,820
|
|
|
3/4/2016
|
+1.00 / +3.28%
|
30.60
|
31.80
|
30.40
|
31.50
|
31.04
|
13.33
|
845,800
|
|
|
3/3/2016
|
-0.30 / -0.97%
|
30.80
|
31.00
|
30.40
|
30.50
|
30.68
|
12.91
|
721,910
|
|
|
3/2/2016
|
0.00 / 0.00%
|
31.10
|
31.40
|
30.70
|
30.80
|
30.96
|
13.03
|
877,710
|
|
|
3/1/2016
|
+0.40 / +1.32%
|
30.40
|
31.30
|
30.10
|
30.80
|
30.72
|
13.03
|
851,670
|
|
|
2/29/2016
|
+0.30 / +1.00%
|
30.50
|
30.90
|
30.20
|
30.40
|
30.63
|
12.86
|
1,096,780
|
|
|
2/26/2016
|
+1.30 / +4.51%
|
29.10
|
30.50
|
28.90
|
30.10
|
29.55
|
12.74
|
1,228,150
|
|
|
2/25/2016
|
+0.10 / +0.35%
|
28.90
|
29.30
|
28.60
|
28.80
|
28.99
|
12.19
|
849,540
|
|
|
2/24/2016
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.50
|
28.70
|
28.70
|
12.14
|
432,570
|
|
|
2/23/2016
|
-0.30 / -1.03%
|
29.50
|
29.60
|
28.80
|
28.80
|
29.16
|
12.19
|
746,990
|
|
|
2/22/2016
|
+1.10 / +3.93%
|
28.10
|
29.50
|
28.10
|
29.10
|
28.97
|
12.31
|
781,440
|
|
|
2/19/2016
|
-0.30 / -1.06%
|
28.30
|
28.30
|
27.90
|
28.00
|
28.11
|
11.85
|
328,880
|
|
|
2/18/2016
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.10
|
28.30
|
28.31
|
11.98
|
479,030
|
|
|