|
Closing price on 4/20/2017
|
|
| Open |
22.05 |
| High |
22.80 |
| Low |
21.80 |
| Volume |
313,570 |
| Split-adjusted Price |
9.62 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
+0.20 / +0.91%
|
22.05
|
22.80
|
21.80
|
22.10
|
22.16
|
9.62
|
313,570
|
|
|
4/19/2017
|
-0.10 / -0.45%
|
22.00
|
22.35
|
21.75
|
21.90
|
21.96
|
9.54
|
212,890
|
|
|
4/18/2017
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.60
|
22.00
|
21.91
|
9.58
|
549,720
|
|
|
4/17/2017
|
-0.40 / -1.79%
|
22.40
|
22.90
|
21.90
|
22.00
|
22.21
|
9.58
|
740,580
|
|
|
4/14/2017
|
-0.65 / -2.82%
|
23.10
|
23.40
|
22.35
|
22.40
|
22.61
|
9.75
|
647,620
|
|
|
4/13/2017
|
+0.35 / +1.54%
|
22.70
|
23.40
|
22.60
|
23.05
|
23.00
|
10.04
|
731,490
|
|
|
4/12/2017
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.40
|
22.70
|
22.67
|
9.88
|
712,980
|
|
|
4/11/2017
|
+0.10 / +0.44%
|
22.90
|
23.70
|
22.90
|
23.00
|
23.25
|
10.02
|
495,570
|
|
|
4/10/2017
|
-0.85 / -3.58%
|
23.85
|
24.00
|
22.80
|
22.90
|
23.21
|
9.97
|
743,830
|
|
|
4/7/2017
|
+0.05 / +0.21%
|
23.90
|
24.30
|
23.50
|
23.75
|
23.90
|
10.34
|
669,650
|
|
|
4/5/2017
|
+0.45 / +1.94%
|
24.00
|
24.65
|
23.30
|
23.70
|
23.98
|
10.32
|
1,219,510
|
|
|
4/4/2017
|
+1.50 / +6.90%
|
22.20
|
23.25
|
22.10
|
23.25
|
22.92
|
10.12
|
1,050,910
|
|
|
4/3/2017
|
+0.10 / +0.46%
|
21.65
|
22.00
|
21.65
|
21.75
|
21.72
|
9.47
|
332,650
|
|
|
3/31/2017
|
-0.35 / -1.59%
|
22.00
|
22.10
|
21.65
|
21.65
|
21.85
|
9.43
|
399,880
|
|
|
3/30/2017
|
+0.25 / +1.15%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.82
|
9.58
|
415,520
|
|
|
3/29/2017
|
-0.05 / -0.23%
|
22.10
|
22.40
|
21.60
|
21.75
|
22.02
|
9.47
|
452,730
|
|
|
3/28/2017
|
+0.35 / +1.63%
|
21.40
|
22.10
|
21.40
|
21.80
|
21.78
|
9.49
|
544,970
|
|
|
3/27/2017
|
+0.55 / +2.63%
|
21.50
|
21.80
|
21.00
|
21.45
|
21.43
|
9.34
|
640,610
|
|
|
3/24/2017
|
+0.10 / +0.48%
|
20.85
|
21.20
|
20.70
|
20.90
|
20.89
|
9.10
|
623,970
|
|
|
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
|
|
|