|
Closing price on 5/25/2016
|
|
| Open |
27.30 |
| High |
27.40 |
| Low |
26.50 |
| Volume |
641,500 |
| Split-adjusted Price |
11.21 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
-0.60 / -2.21%
|
27.30
|
27.40
|
26.50
|
26.50
|
26.94
|
11.21
|
641,500
|
|
|
5/24/2016
|
-0.60 / -2.17%
|
27.70
|
27.70
|
27.00
|
27.10
|
27.22
|
11.47
|
555,370
|
|
|
5/23/2016
|
-0.20 / -0.72%
|
28.00
|
28.60
|
27.70
|
27.70
|
28.13
|
11.72
|
487,460
|
|
|
5/20/2016
|
+0.30 / +1.09%
|
27.70
|
28.20
|
27.70
|
27.90
|
27.97
|
11.81
|
478,420
|
|
|
5/19/2016
|
+0.80 / +2.99%
|
26.80
|
27.90
|
26.70
|
27.60
|
27.40
|
11.68
|
854,630
|
|
|
5/18/2016
|
-0.10 / -0.37%
|
27.20
|
27.40
|
26.70
|
26.80
|
27.11
|
11.34
|
637,050
|
|
|
5/17/2016
|
+0.60 / +2.28%
|
26.80
|
27.20
|
26.80
|
26.90
|
26.92
|
11.38
|
637,910
|
|
|
5/16/2016
|
-0.10 / -0.38%
|
26.30
|
26.50
|
26.20
|
26.30
|
26.31
|
11.13
|
219,860
|
|
|
5/13/2016
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.20
|
26.40
|
26.40
|
11.17
|
291,850
|
|
|
5/12/2016
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.63
|
11.21
|
443,500
|
|
|
5/11/2016
|
+0.40 / +1.53%
|
26.30
|
26.60
|
26.10
|
26.50
|
26.45
|
11.21
|
403,820
|
|
|
5/10/2016
|
-0.30 / -1.14%
|
25.90
|
26.70
|
25.80
|
26.10
|
26.13
|
11.04
|
553,590
|
|
|
5/9/2016
|
-0.70 / -2.58%
|
27.10
|
27.30
|
26.40
|
26.40
|
26.82
|
11.17
|
417,740
|
|
|
5/6/2016
|
+0.10 / +0.37%
|
28.00
|
28.00
|
27.10
|
27.10
|
27.69
|
11.47
|
1,092,280
|
|
|
5/5/2016
|
+1.70 / +6.72%
|
25.50
|
27.00
|
25.40
|
27.00
|
26.52
|
11.43
|
1,201,540
|
|
|
5/4/2016
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.10
|
25.30
|
25.26
|
10.71
|
295,770
|
|
|
4/29/2016
|
0.00 / 0.00%
|
25.30
|
25.80
|
25.30
|
25.40
|
25.51
|
10.75
|
230,910
|
|
|
4/28/2016
|
-0.30 / -1.17%
|
25.80
|
25.80
|
25.20
|
25.40
|
25.44
|
10.75
|
462,020
|
|
|
4/27/2016
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.50
|
25.70
|
25.78
|
10.88
|
298,940
|
|
|
4/26/2016
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.80
|
26.00
|
25.96
|
11.00
|
290,130
|
|
|
4/25/2016
|
+0.70 / +2.77%
|
25.30
|
26.40
|
25.30
|
26.00
|
26.02
|
11.00
|
729,250
|
|
|
4/22/2016
|
+0.10 / +0.40%
|
25.40
|
25.50
|
24.90
|
25.30
|
25.18
|
10.71
|
465,550
|
|
|
4/21/2016
|
+0.30 / +1.20%
|
24.90
|
25.40
|
24.90
|
25.20
|
25.13
|
10.66
|
244,110
|
|
|
4/20/2016
|
-0.70 / -2.73%
|
25.50
|
25.80
|
24.80
|
24.90
|
25.25
|
10.54
|
743,690
|
|
|
4/19/2016
|
-1.00 / -3.76%
|
26.50
|
26.50
|
25.60
|
25.60
|
26.03
|
10.83
|
858,660
|
|
|
4/15/2016
|
-0.20 / -0.75%
|
26.80
|
27.00
|
26.50
|
26.60
|
26.78
|
11.26
|
343,870
|
|
|
4/14/2016
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.80
|
26.80
|
26.96
|
11.34
|
372,690
|
|
|
4/13/2016
|
+0.20 / +0.75%
|
27.00
|
27.40
|
26.70
|
27.00
|
27.10
|
11.43
|
798,600
|
|
|
4/12/2016
|
-1.20 / -4.29%
|
27.80
|
27.80
|
26.70
|
26.80
|
27.26
|
11.34
|
1,228,370
|
|
|
4/11/2016
|
-0.40 / -1.41%
|
28.30
|
28.30
|
27.60
|
28.00
|
27.81
|
11.85
|
1,168,250
|
|
|