|
Closing price on 7/18/2016
|
|
| Open |
22.90 |
| High |
23.80 |
| Low |
22.80 |
| Volume |
279,500 |
| Split-adjusted Price |
9.86 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
+0.30 / +1.30%
|
22.90
|
23.80
|
22.80
|
23.30
|
23.21
|
9.86
|
279,500
|
|
|
7/15/2016
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.90
|
23.00
|
23.27
|
9.73
|
643,860
|
|
|
7/14/2016
|
-0.50 / -2.04%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.23
|
10.16
|
682,160
|
|
|
7/13/2016
|
-0.30 / -1.21%
|
24.70
|
25.10
|
24.50
|
24.50
|
24.72
|
10.37
|
450,040
|
|
|
7/12/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.50
|
24.80
|
24.69
|
10.49
|
275,260
|
|
|
7/11/2016
|
-0.30 / -1.20%
|
25.00
|
25.30
|
24.50
|
24.80
|
24.97
|
10.49
|
441,600
|
|
|
7/8/2016
|
-0.40 / -1.57%
|
25.50
|
25.60
|
25.10
|
25.10
|
25.27
|
10.62
|
547,240
|
|
|
7/7/2016
|
-0.10 / -0.39%
|
25.60
|
26.00
|
25.40
|
25.50
|
25.57
|
10.79
|
375,110
|
|
|
7/6/2016
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.40
|
25.60
|
25.56
|
10.83
|
279,290
|
|
|
7/5/2016
|
+0.30 / +1.18%
|
25.60
|
26.30
|
25.40
|
25.70
|
25.88
|
10.88
|
804,920
|
|
|
7/4/2016
|
+0.10 / +0.40%
|
25.50
|
25.60
|
25.30
|
25.40
|
25.39
|
10.75
|
277,700
|
|
|
7/1/2016
|
+0.10 / +0.40%
|
25.10
|
25.70
|
25.10
|
25.30
|
25.36
|
10.71
|
559,820
|
|
|
6/30/2016
|
-0.30 / -1.18%
|
25.60
|
25.90
|
23.90
|
25.20
|
25.48
|
10.66
|
421,100
|
|
|
6/29/2016
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.40
|
25.50
|
25.53
|
10.79
|
265,610
|
|
|
6/28/2016
|
-0.30 / -1.17%
|
25.30
|
25.50
|
25.20
|
25.30
|
25.30
|
10.71
|
157,970
|
|
|
6/27/2016
|
-0.10 / -0.39%
|
25.20
|
25.60
|
24.80
|
25.60
|
25.29
|
10.83
|
496,290
|
|
|
6/24/2016
|
-1.00 / -3.75%
|
26.50
|
26.50
|
24.90
|
25.70
|
25.75
|
10.88
|
950,720
|
|
|
6/23/2016
|
+0.50 / +1.91%
|
26.20
|
26.70
|
26.20
|
26.70
|
26.55
|
11.30
|
798,830
|
|
|
6/22/2016
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.10
|
26.20
|
26.20
|
11.09
|
282,160
|
|
|
6/21/2016
|
+0.30 / +1.16%
|
25.80
|
26.80
|
25.80
|
26.20
|
26.24
|
11.09
|
678,270
|
|
|
6/20/2016
|
+0.20 / +0.78%
|
25.70
|
26.00
|
25.60
|
25.90
|
25.80
|
10.96
|
325,800
|
|
|
6/17/2016
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.80
|
10.88
|
261,710
|
|
|
6/16/2016
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.80
|
25.90
|
25.92
|
10.96
|
487,480
|
|
|
6/15/2016
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.80
|
25.90
|
25.94
|
10.96
|
207,160
|
|
|
6/14/2016
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.03
|
11.00
|
340,730
|
|
|
6/13/2016
|
-0.60 / -2.26%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.22
|
11.00
|
435,550
|
|
|
6/10/2016
|
+0.10 / +0.38%
|
26.30
|
27.00
|
26.30
|
26.60
|
26.65
|
11.26
|
559,820
|
|
|
6/9/2016
|
+0.10 / +0.38%
|
26.40
|
26.50
|
26.20
|
26.50
|
26.34
|
11.21
|
337,950
|
|
|
6/8/2016
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.36
|
11.17
|
301,430
|
|
|
6/7/2016
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.20
|
26.20
|
26.23
|
11.09
|
243,990
|
|
|