|
Closing price on 8/29/2014
|
|
| Open |
34.60 |
| High |
34.70 |
| Low |
33.50 |
| Volume |
1,108,390 |
| Split-adjusted Price |
13.64 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
-0.40 / -1.16%
|
34.60
|
34.70
|
33.50
|
34.10
|
34.10
|
13.64
|
1,108,390
|
|
|
8/28/2014
|
+0.90 / +2.68%
|
33.80
|
34.60
|
33.60
|
34.50
|
34.50
|
13.80
|
646,400
|
|
|
8/27/2014
|
+0.60 / +1.82%
|
33.10
|
34.00
|
32.70
|
33.60
|
33.60
|
13.44
|
1,056,680
|
|
|
8/26/2014
|
+0.70 / +2.17%
|
32.20
|
33.70
|
31.90
|
33.00
|
33.00
|
13.20
|
1,803,090
|
|
|
8/25/2014
|
+0.50 / +1.57%
|
31.90
|
32.60
|
31.80
|
32.30
|
32.30
|
12.92
|
602,610
|
|
|
8/22/2014
|
+0.80 / +2.58%
|
32.00
|
32.40
|
31.70
|
31.80
|
31.80
|
12.72
|
1,263,830
|
|
|
8/21/2014
|
+2.00 / +6.90%
|
28.90
|
31.00
|
28.90
|
31.00
|
31.00
|
12.40
|
4,554,830
|
|
|
8/20/2014
|
+0.20 / +0.69%
|
28.70
|
29.00
|
28.50
|
29.00
|
29.00
|
11.60
|
722,740
|
|
|
8/19/2014
|
-0.20 / -0.69%
|
29.20
|
29.20
|
28.70
|
28.80
|
28.80
|
11.52
|
996,800
|
|
|
8/18/2014
|
+0.80 / +2.84%
|
28.70
|
29.20
|
28.50
|
29.00
|
29.00
|
11.60
|
1,963,410
|
|
|
8/15/2014
|
+0.50 / +1.81%
|
27.70
|
28.20
|
27.60
|
28.20
|
28.20
|
11.28
|
839,340
|
|
|
8/14/2014
|
+0.30 / +1.09%
|
27.80
|
28.00
|
27.60
|
27.70
|
27.70
|
11.08
|
1,007,530
|
|
|
8/13/2014
|
+0.20 / +0.74%
|
27.10
|
27.50
|
27.10
|
27.40
|
27.40
|
10.96
|
461,150
|
|
|
8/12/2014
|
-0.20 / -0.73%
|
27.20
|
27.40
|
27.20
|
27.20
|
27.20
|
10.88
|
249,540
|
|
|
8/11/2014
|
+0.40 / +1.48%
|
27.00
|
27.40
|
26.90
|
27.40
|
27.40
|
10.96
|
299,720
|
|
|
8/8/2014
|
-0.40 / -1.46%
|
27.30
|
27.40
|
27.00
|
27.00
|
27.00
|
10.80
|
631,130
|
|
|
8/7/2014
|
+0.40 / +1.48%
|
26.90
|
27.40
|
26.90
|
27.40
|
27.40
|
10.96
|
219,070
|
|
|
8/6/2014
|
-0.40 / -1.46%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.00
|
10.80
|
407,880
|
|
|
8/5/2014
|
+0.70 / +2.62%
|
26.90
|
27.50
|
26.90
|
27.40
|
27.40
|
10.96
|
751,230
|
|
|
8/4/2014
|
+0.20 / +0.75%
|
26.50
|
26.70
|
26.30
|
26.70
|
26.70
|
10.68
|
189,420
|
|
|
8/1/2014
|
-0.40 / -1.49%
|
26.70
|
26.80
|
26.20
|
26.50
|
26.50
|
10.60
|
680,170
|
|
|
7/31/2014
|
+0.60 / +2.28%
|
26.30
|
27.00
|
26.30
|
26.90
|
26.90
|
10.76
|
566,910
|
|
|
7/30/2014
|
-0.20 / -0.75%
|
26.50
|
26.70
|
26.20
|
26.30
|
26.30
|
10.52
|
397,790
|
|
|
7/29/2014
|
+0.10 / +0.38%
|
26.40
|
26.50
|
26.10
|
26.50
|
26.50
|
10.60
|
319,270
|
|
|
7/28/2014
|
-1.00 / -3.65%
|
27.40
|
27.40
|
26.40
|
26.40
|
26.40
|
10.56
|
900,940
|
|
|
7/25/2014
|
-0.30 / -1.08%
|
27.70
|
28.10
|
27.40
|
27.40
|
27.40
|
10.96
|
710,060
|
|
|
7/24/2014
|
+0.20 / +0.73%
|
27.50
|
27.90
|
27.40
|
27.70
|
27.70
|
11.08
|
349,880
|
|
|
7/23/2014
|
-0.30 / -1.08%
|
27.80
|
27.90
|
27.50
|
27.50
|
27.50
|
11.00
|
382,310
|
|
|
7/22/2014
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.70
|
27.80
|
27.80
|
11.12
|
227,240
|
|
|
7/21/2014
|
+0.10 / +0.36%
|
28.10
|
28.30
|
27.80
|
28.00
|
28.00
|
11.20
|
551,620
|
|
|