|
|
Closing price on 5/22/2017
|
|
| Open |
30.40 |
| High |
31.30 |
| Low |
29.50 |
| Volume |
1,519,910 |
| Split-adjusted Price |
12.89 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.80 / -2.63%
|
30.40
|
31.30
|
29.50
|
29.60
|
30.26
|
12.89
|
1,519,910
|
|
|
5/19/2017
|
+0.80 / +2.70%
|
29.80
|
30.60
|
29.65
|
30.40
|
30.09
|
13.24
|
1,162,390
|
|
|
5/18/2017
|
-0.35 / -1.17%
|
29.60
|
30.90
|
29.60
|
29.60
|
30.07
|
12.89
|
930,290
|
|
|
5/17/2017
|
+0.85 / +2.92%
|
29.10
|
30.10
|
28.85
|
29.95
|
29.56
|
13.04
|
1,587,100
|
|
|
5/16/2017
|
-0.55 / -1.85%
|
29.60
|
31.00
|
29.05
|
29.10
|
29.57
|
12.67
|
1,863,990
|
|
|
5/15/2017
|
+0.95 / +3.31%
|
29.50
|
30.05
|
29.20
|
29.65
|
29.72
|
12.91
|
1,942,330
|
|
|
5/12/2017
|
+1.80 / +6.69%
|
27.05
|
28.75
|
27.00
|
28.70
|
28.31
|
12.50
|
2,514,050
|
|
|
5/11/2017
|
+1.30 / +5.08%
|
25.60
|
26.90
|
25.50
|
26.90
|
26.07
|
11.71
|
1,241,030
|
|
|
5/10/2017
|
-0.60 / -2.29%
|
26.30
|
26.40
|
25.60
|
25.60
|
25.96
|
11.15
|
774,150
|
|
|
5/9/2017
|
+0.35 / +1.35%
|
25.75
|
26.80
|
25.75
|
26.20
|
26.26
|
11.41
|
1,140,740
|
|
|
5/8/2017
|
-0.15 / -0.58%
|
25.80
|
26.30
|
25.50
|
25.85
|
25.94
|
11.26
|
729,770
|
|
|
5/5/2017
|
0.00 / 0.00%
|
25.80
|
26.50
|
25.80
|
26.00
|
26.22
|
11.32
|
990,700
|
|
|
5/4/2017
|
+0.80 / +3.17%
|
25.15
|
26.00
|
24.85
|
26.00
|
25.23
|
11.32
|
840,040
|
|
|
5/3/2017
|
+0.20 / +0.80%
|
25.50
|
25.60
|
24.80
|
25.20
|
25.18
|
10.97
|
734,270
|
|
|
4/28/2017
|
+1.35 / +5.71%
|
23.60
|
25.00
|
23.40
|
25.00
|
24.34
|
10.89
|
1,515,320
|
|
|
4/27/2017
|
0.00 / 0.00%
|
23.65
|
23.90
|
23.40
|
23.65
|
23.62
|
10.30
|
248,770
|
|
|
4/26/2017
|
+0.65 / +2.83%
|
23.30
|
24.00
|
23.00
|
23.65
|
23.52
|
10.30
|
934,030
|
|
|
4/25/2017
|
+0.10 / +0.44%
|
22.70
|
23.60
|
22.70
|
23.00
|
23.22
|
10.02
|
552,130
|
|
|
4/24/2017
|
-0.05 / -0.22%
|
22.95
|
23.05
|
22.75
|
22.90
|
22.89
|
9.97
|
860,880
|
|
|
4/21/2017
|
+0.85 / +3.85%
|
22.50
|
23.50
|
22.50
|
22.95
|
22.88
|
9.99
|
670,940
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|