|
Closing price on 5/3/2017
|
|
| Open |
25.50 |
| High |
25.60 |
| Low |
24.80 |
| Volume |
734,270 |
| Split-adjusted Price |
10.97 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|