|
|
Closing price on 6/7/2017
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
32.60 |
| Volume |
1,289,274 |
| Split-adjusted Price |
14.20 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
-0.45 / -1.36%
|
33.50
|
33.50
|
32.60
|
32.60
|
33.05
|
14.20
|
1,289,274
|
|
|
6/6/2017
|
+0.45 / +1.38%
|
33.00
|
33.75
|
33.00
|
33.05
|
33.39
|
14.39
|
1,152,914
|
|
|
6/5/2017
|
-0.10 / -0.31%
|
32.90
|
33.30
|
32.00
|
32.60
|
32.64
|
14.20
|
473,044
|
|
|
6/2/2017
|
+0.60 / +1.87%
|
32.50
|
32.70
|
32.00
|
32.70
|
32.21
|
14.24
|
549,584
|
|
|
6/1/2017
|
+1.20 / +3.88%
|
31.00
|
32.50
|
30.90
|
32.10
|
31.88
|
13.98
|
691,824
|
|
|
5/31/2017
|
+0.05 / +0.16%
|
30.85
|
31.60
|
30.60
|
30.90
|
31.12
|
13.46
|
870,804
|
|
|
5/30/2017
|
-1.65 / -5.08%
|
32.40
|
32.90
|
30.80
|
30.85
|
31.64
|
13.43
|
1,939,064
|
|
|
5/29/2017
|
-0.30 / -0.91%
|
33.00
|
33.70
|
32.40
|
32.50
|
32.99
|
14.15
|
934,294
|
|
|
5/26/2017
|
-0.30 / -0.91%
|
33.40
|
33.50
|
32.60
|
32.80
|
32.88
|
14.28
|
883,144
|
|
|
5/25/2017
|
+1.60 / +5.08%
|
31.70
|
33.70
|
31.70
|
33.10
|
32.73
|
14.41
|
1,133,410
|
|
|
5/24/2017
|
+1.90 / +6.42%
|
29.60
|
31.50
|
29.60
|
31.50
|
30.77
|
13.72
|
1,266,240
|
|
|
5/23/2017
|
0.00 / 0.00%
|
29.60
|
30.20
|
29.50
|
29.60
|
29.69
|
12.89
|
665,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|