|
Closing price on 6/5/2014
|
|
| Open |
23.30 |
| High |
24.00 |
| Low |
23.10 |
| Volume |
431,720 |
| Split-adjusted Price |
9.52 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
+0.70 / +3.03%
|
23.30
|
24.00
|
23.10
|
23.80
|
23.80
|
9.52
|
431,720
|
|
|
6/4/2014
|
-0.50 / -2.12%
|
23.60
|
23.90
|
23.00
|
23.10
|
23.10
|
9.24
|
549,010
|
|
|
6/3/2014
|
-0.10 / -0.42%
|
23.90
|
24.20
|
23.60
|
23.60
|
23.60
|
9.44
|
306,730
|
|
|
6/2/2014
|
-1.00 / -4.05%
|
24.70
|
24.70
|
23.30
|
23.70
|
23.70
|
9.48
|
1,042,090
|
|
|
5/30/2014
|
-0.30 / -1.20%
|
24.90
|
25.20
|
24.70
|
24.70
|
24.70
|
9.88
|
757,590
|
|
|
5/29/2014
|
-0.10 / -0.40%
|
24.80
|
25.80
|
24.80
|
25.00
|
25.00
|
10.00
|
900,520
|
|
|
5/28/2014
|
+0.50 / +2.03%
|
24.90
|
25.30
|
24.70
|
25.10
|
25.10
|
10.04
|
1,014,000
|
|
|
5/27/2014
|
+0.40 / +1.65%
|
24.30
|
25.10
|
23.90
|
24.60
|
24.60
|
9.84
|
788,530
|
|
|
5/26/2014
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.60
|
24.20
|
24.20
|
9.68
|
359,130
|
|
|
5/23/2014
|
-0.30 / -1.22%
|
24.40
|
24.80
|
23.90
|
24.20
|
24.20
|
9.68
|
844,150
|
|
|
5/22/2014
|
-0.60 / -2.39%
|
25.00
|
25.50
|
24.30
|
24.50
|
24.50
|
9.80
|
928,580
|
|
|
5/21/2014
|
+0.20 / +0.80%
|
25.10
|
25.50
|
24.50
|
25.10
|
25.10
|
10.04
|
997,540
|
|
|
5/20/2014
|
+1.50 / +6.41%
|
23.20
|
24.90
|
23.20
|
24.90
|
24.90
|
9.96
|
1,617,040
|
|
|
5/19/2014
|
+0.60 / +2.63%
|
22.70
|
23.80
|
22.30
|
23.40
|
23.40
|
9.36
|
942,910
|
|
|
5/16/2014
|
+1.20 / +5.56%
|
21.60
|
22.90
|
21.20
|
22.80
|
22.80
|
9.12
|
913,700
|
|
|
5/15/2014
|
-1.60 / -6.90%
|
22.90
|
23.80
|
21.60
|
21.60
|
21.60
|
8.64
|
1,249,910
|
|
|
5/14/2014
|
+0.50 / +2.20%
|
21.20
|
23.90
|
21.20
|
23.20
|
23.20
|
9.28
|
1,876,830
|
|
|
5/13/2014
|
-1.70 / -6.97%
|
22.70
|
23.50
|
22.70
|
22.70
|
22.70
|
9.08
|
1,529,410
|
|
|
5/12/2014
|
-1.80 / -6.87%
|
25.50
|
25.50
|
24.40
|
24.40
|
24.40
|
9.76
|
720,780
|
|
|
5/9/2014
|
+0.10 / +0.38%
|
25.00
|
26.30
|
24.30
|
26.20
|
26.20
|
10.48
|
1,568,400
|
|
|
5/8/2014
|
-1.90 / -6.79%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.10
|
10.44
|
1,927,050
|
|
|
5/7/2014
|
-0.40 / -1.41%
|
28.40
|
28.50
|
27.70
|
28.00
|
28.00
|
11.20
|
302,430
|
|
|
5/6/2014
|
-0.10 / -0.35%
|
28.50
|
28.60
|
27.10
|
28.40
|
28.40
|
11.36
|
793,060
|
|
|
5/5/2014
|
+0.20 / +0.71%
|
28.50
|
29.50
|
28.30
|
28.50
|
28.50
|
11.40
|
1,994,620
|
|
|
4/29/2014
|
+0.30 / +1.07%
|
28.00
|
28.50
|
28.00
|
28.30
|
28.30
|
11.32
|
698,900
|
|
|
4/28/2014
|
+0.30 / +1.08%
|
27.90
|
28.60
|
27.60
|
28.00
|
28.00
|
11.20
|
940,070
|
|
|
4/25/2014
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.50
|
27.70
|
27.70
|
11.08
|
378,810
|
|
|
4/24/2014
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.40
|
27.70
|
27.70
|
11.08
|
254,980
|
|
|
4/23/2014
|
-1.00 / -3.50%
|
28.00
|
28.30
|
27.60
|
27.60
|
27.60
|
11.04
|
652,020
|
|
|
4/22/2014
|
+0.70 / +2.51%
|
27.90
|
28.60
|
27.70
|
28.60
|
28.60
|
11.04
|
737,660
|
|
|