|
Closing price on 9/20/2016
|
|
| Open |
18.50 |
| High |
19.10 |
| Low |
18.40 |
| Volume |
291,340 |
| Split-adjusted Price |
8.04 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.50 / +2.70%
|
18.50
|
19.10
|
18.40
|
19.00
|
18.81
|
8.04
|
291,340
|
|
|
9/19/2016
|
-0.20 / -1.07%
|
18.60
|
19.10
|
18.50
|
18.50
|
18.67
|
7.83
|
221,340
|
|
|
9/16/2016
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.60
|
18.70
|
18.76
|
7.91
|
194,740
|
|
|
9/15/2016
|
-0.40 / -2.08%
|
19.20
|
19.50
|
18.55
|
18.80
|
18.87
|
7.96
|
435,180
|
|
|
9/14/2016
|
-0.60 / -3.03%
|
19.60
|
19.80
|
19.20
|
19.20
|
19.46
|
8.12
|
649,600
|
|
|
9/13/2016
|
+0.30 / +1.54%
|
19.80
|
20.20
|
19.40
|
19.80
|
19.78
|
8.38
|
529,640
|
|
|
9/12/2016
|
-1.20 / -5.80%
|
20.50
|
20.60
|
19.50
|
19.50
|
19.98
|
8.25
|
496,160
|
|
|
9/9/2016
|
-0.20 / -0.96%
|
20.90
|
21.20
|
20.70
|
20.70
|
20.91
|
8.76
|
440,020
|
|
|
9/8/2016
|
-0.10 / -0.48%
|
21.10
|
21.40
|
20.80
|
20.90
|
20.99
|
8.84
|
420,360
|
|
|
9/7/2016
|
-0.20 / -0.94%
|
21.20
|
21.40
|
20.90
|
21.00
|
21.20
|
8.89
|
526,350
|
|
|
9/6/2016
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.00
|
21.20
|
21.25
|
8.97
|
586,720
|
|
|
9/5/2016
|
+0.80 / +3.92%
|
20.40
|
21.30
|
20.20
|
21.20
|
20.91
|
8.97
|
798,140
|
|
|
9/1/2016
|
-0.20 / -0.97%
|
20.40
|
20.70
|
20.20
|
20.40
|
20.37
|
8.63
|
328,640
|
|
|
8/31/2016
|
+0.60 / +3.00%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.49
|
8.72
|
1,152,020
|
|
|
8/30/2016
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
20.00
|
19.93
|
8.46
|
826,720
|
|
|
8/29/2016
|
-0.40 / -1.96%
|
20.40
|
20.90
|
20.00
|
20.00
|
20.51
|
8.46
|
714,910
|
|
|
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
|
|
|