|
Closing price on 3/31/2015
|
|
| Open |
32.10 |
| High |
32.60 |
| Low |
31.90 |
| Volume |
181,030 |
| Split-adjusted Price |
11.72 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2015
|
0.00 / 0.00%
|
32.10
|
32.60
|
31.90
|
32.00
|
32.17
|
11.72
|
181,030
|
|
|
3/30/2015
|
-0.80 / -2.44%
|
32.80
|
32.80
|
32.00
|
32.00
|
32.34
|
11.72
|
286,140
|
|
|
3/27/2015
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.50
|
32.80
|
32.75
|
12.01
|
126,400
|
|
|
3/26/2015
|
-0.20 / -0.61%
|
32.60
|
33.10
|
32.60
|
32.80
|
32.88
|
12.01
|
148,050
|
|
|
3/25/2015
|
0.00 / 0.00%
|
33.20
|
33.30
|
32.70
|
33.00
|
32.92
|
12.08
|
157,070
|
|
|
3/24/2015
|
-0.50 / -1.49%
|
33.00
|
33.00
|
32.50
|
33.00
|
32.72
|
12.08
|
318,810
|
|
|
3/23/2015
|
-0.40 / -1.18%
|
33.90
|
33.90
|
33.20
|
33.50
|
33.51
|
12.26
|
151,420
|
|
|
3/20/2015
|
+0.10 / +0.30%
|
33.80
|
33.90
|
33.50
|
33.90
|
33.82
|
12.41
|
77,800
|
|
|
3/19/2015
|
+0.40 / +1.20%
|
33.40
|
33.80
|
33.30
|
33.80
|
33.80
|
12.37
|
207,330
|
|
|
3/18/2015
|
+0.10 / +0.30%
|
33.30
|
33.70
|
33.30
|
33.40
|
33.40
|
12.23
|
134,980
|
|
|
3/17/2015
|
-0.10 / -0.30%
|
33.50
|
33.50
|
33.10
|
33.30
|
33.30
|
12.19
|
206,570
|
|
|
3/16/2015
|
-0.40 / -1.18%
|
33.80
|
33.80
|
33.20
|
33.40
|
33.40
|
12.23
|
221,950
|
|
|
3/13/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.70
|
33.80
|
33.80
|
12.37
|
94,640
|
|
|
3/12/2015
|
-0.10 / -0.29%
|
34.30
|
34.30
|
33.60
|
33.80
|
33.80
|
12.37
|
136,320
|
|
|
3/11/2015
|
-0.40 / -1.17%
|
34.30
|
34.40
|
33.80
|
33.90
|
33.90
|
12.41
|
216,350
|
|
|
3/10/2015
|
+0.30 / +0.88%
|
33.90
|
34.50
|
33.90
|
34.30
|
34.30
|
12.56
|
110,380
|
|
|
3/9/2015
|
-0.90 / -2.58%
|
34.90
|
35.00
|
34.00
|
34.00
|
34.00
|
12.45
|
402,120
|
|
|
3/6/2015
|
-0.30 / -0.85%
|
35.00
|
35.70
|
34.90
|
34.90
|
34.90
|
12.78
|
836,550
|
|
|
3/5/2015
|
+1.00 / +2.92%
|
34.80
|
35.50
|
34.70
|
35.20
|
35.20
|
12.89
|
782,460
|
|
|
3/4/2015
|
+0.20 / +0.59%
|
34.20
|
34.20
|
33.70
|
34.20
|
34.20
|
12.52
|
448,780
|
|
|
3/3/2015
|
+0.30 / +0.89%
|
33.90
|
34.00
|
33.50
|
34.00
|
34.00
|
12.45
|
139,540
|
|
|
3/2/2015
|
-0.50 / -1.46%
|
34.00
|
34.00
|
33.60
|
33.70
|
33.70
|
12.34
|
104,360
|
|
|
2/27/2015
|
-0.10 / -0.29%
|
34.40
|
34.40
|
34.00
|
34.20
|
34.20
|
12.52
|
115,540
|
|
|
2/26/2015
|
+0.30 / +0.88%
|
34.00
|
34.30
|
33.80
|
34.30
|
34.30
|
12.56
|
143,930
|
|
|
2/25/2015
|
+0.20 / +0.59%
|
33.80
|
34.40
|
33.80
|
34.00
|
34.00
|
12.45
|
405,710
|
|
|
2/24/2015
|
-0.20 / -0.59%
|
34.10
|
34.10
|
33.70
|
33.80
|
33.80
|
12.37
|
88,970
|
|
|
2/13/2015
|
-0.20 / -0.58%
|
34.20
|
34.20
|
33.70
|
34.00
|
34.00
|
12.45
|
74,890
|
|
|
2/12/2015
|
+0.30 / +0.88%
|
34.00
|
34.30
|
33.80
|
34.20
|
34.20
|
12.52
|
259,080
|
|
|
2/11/2015
|
+1.20 / +3.67%
|
32.60
|
34.00
|
32.60
|
33.90
|
33.90
|
12.41
|
160,820
|
|
|
2/10/2015
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.20
|
32.70
|
32.70
|
11.97
|
81,670
|
|
|