|
Closing price on 8/26/2016
|
|
| Open |
19.80 |
| High |
20.80 |
| Low |
19.80 |
| Volume |
1,113,300 |
| Split-adjusted Price |
8.63 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
+0.50 / +2.51%
|
19.80
|
20.80
|
19.80
|
20.40
|
20.41
|
8.63
|
1,113,300
|
|
|
8/25/2016
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
8.42
|
212,790
|
|
|
8/24/2016
|
-0.20 / -0.99%
|
20.40
|
20.60
|
20.10
|
20.10
|
20.35
|
8.51
|
681,960
|
|
|
8/23/2016
|
+0.60 / +3.05%
|
19.70
|
20.40
|
19.50
|
20.30
|
20.06
|
8.59
|
895,920
|
|
|
8/22/2016
|
+0.50 / +2.60%
|
19.00
|
20.00
|
18.50
|
19.70
|
19.20
|
8.34
|
388,160
|
|
|
8/19/2016
|
-0.80 / -4.00%
|
20.00
|
20.00
|
19.10
|
19.20
|
19.50
|
8.12
|
537,450
|
|
|
8/18/2016
|
-0.50 / -2.44%
|
20.40
|
20.70
|
19.70
|
20.00
|
20.01
|
8.46
|
667,720
|
|
|
8/17/2016
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.49
|
8.67
|
453,760
|
|
|
8/16/2016
|
+0.90 / +4.50%
|
20.30
|
21.00
|
20.30
|
20.90
|
20.67
|
8.84
|
806,580
|
|
|
8/15/2016
|
+0.70 / +3.63%
|
19.40
|
20.00
|
19.30
|
20.00
|
19.74
|
8.46
|
787,940
|
|
|
8/12/2016
|
+0.60 / +3.21%
|
19.30
|
20.00
|
18.90
|
19.30
|
19.48
|
8.17
|
997,530
|
|
|
8/11/2016
|
+1.20 / +6.86%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.31
|
7.91
|
708,770
|
|
|
8/10/2016
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.69
|
7.41
|
367,380
|
|
|
8/9/2016
|
+0.70 / +4.09%
|
17.40
|
17.90
|
17.30
|
17.80
|
17.73
|
7.53
|
448,000
|
|
|
8/8/2016
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.08
|
7.24
|
253,150
|
|
|
8/5/2016
|
-0.30 / -1.71%
|
17.10
|
17.40
|
16.60
|
17.20
|
16.96
|
7.28
|
862,440
|
|
|
8/4/2016
|
-1.30 / -6.91%
|
18.90
|
19.50
|
17.50
|
17.50
|
18.44
|
7.41
|
673,880
|
|
|
8/3/2016
|
-1.00 / -5.05%
|
19.50
|
19.80
|
18.80
|
18.80
|
19.13
|
7.96
|
594,200
|
|
|
8/2/2016
|
-0.50 / -2.46%
|
20.10
|
20.40
|
19.70
|
19.80
|
19.96
|
8.38
|
329,110
|
|
|
8/1/2016
|
-0.40 / -1.93%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.44
|
8.59
|
104,060
|
|
|
7/29/2016
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.40
|
20.70
|
20.66
|
8.76
|
129,260
|
|
|
7/28/2016
|
+0.60 / +2.96%
|
20.20
|
21.70
|
20.10
|
20.90
|
20.85
|
8.84
|
425,840
|
|
|
7/27/2016
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.32
|
8.59
|
196,930
|
|
|
7/26/2016
|
-0.10 / -0.49%
|
20.20
|
20.70
|
20.00
|
20.50
|
20.19
|
8.67
|
455,750
|
|
|
7/25/2016
|
-1.20 / -5.50%
|
21.30
|
21.60
|
20.50
|
20.60
|
20.75
|
8.72
|
383,560
|
|
|
7/22/2016
|
-1.00 / -4.39%
|
22.70
|
22.80
|
21.40
|
21.80
|
21.94
|
9.22
|
967,990
|
|
|
7/21/2016
|
-0.50 / -2.15%
|
23.30
|
23.40
|
22.80
|
22.80
|
22.98
|
9.65
|
404,500
|
|
|
7/20/2016
|
-0.30 / -1.27%
|
23.60
|
23.80
|
23.10
|
23.30
|
23.44
|
9.86
|
166,980
|
|
|
7/19/2016
|
+0.30 / +1.29%
|
23.40
|
23.90
|
23.40
|
23.60
|
23.61
|
9.99
|
503,630
|
|
|
7/18/2016
|
+0.30 / +1.30%
|
22.90
|
23.80
|
22.80
|
23.30
|
23.21
|
9.86
|
279,500
|
|
|