|
Closing price on 9/25/2015
|
|
| Open |
37.00 |
| High |
37.60 |
| Low |
36.60 |
| Volume |
813,920 |
| Split-adjusted Price |
15.59 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2015
|
+0.70 / +1.90%
|
37.00
|
37.60
|
36.60
|
37.50
|
37.19
|
15.59
|
813,920
|
|
|
9/24/2015
|
-0.10 / -0.27%
|
37.00
|
37.30
|
36.80
|
36.80
|
37.03
|
15.30
|
419,670
|
|
|
9/23/2015
|
+0.20 / +0.54%
|
36.50
|
37.30
|
36.40
|
36.90
|
36.79
|
15.34
|
718,600
|
|
|
9/22/2015
|
-0.20 / -0.54%
|
36.80
|
37.10
|
36.50
|
36.70
|
36.72
|
15.26
|
384,810
|
|
|
9/21/2015
|
+0.90 / +2.50%
|
36.30
|
37.50
|
36.00
|
36.90
|
36.87
|
15.34
|
931,690
|
|
|
9/18/2015
|
+1.60 / +4.65%
|
35.50
|
36.20
|
35.20
|
36.00
|
35.69
|
14.96
|
813,630
|
|
|
9/17/2015
|
+0.40 / +1.18%
|
34.30
|
34.80
|
34.20
|
34.40
|
34.60
|
14.30
|
213,570
|
|
|
9/16/2015
|
0.00 / 0.00%
|
34.00
|
34.30
|
34.00
|
34.00
|
34.08
|
14.13
|
106,390
|
|
|
9/15/2015
|
-0.10 / -0.29%
|
33.90
|
34.30
|
33.90
|
34.00
|
34.06
|
14.13
|
244,730
|
|
|
9/14/2015
|
-0.70 / -2.01%
|
34.80
|
34.80
|
34.00
|
34.10
|
34.29
|
14.17
|
337,160
|
|
|
9/11/2015
|
-0.10 / -0.29%
|
34.90
|
35.10
|
34.70
|
34.80
|
34.90
|
14.47
|
270,030
|
|
|
9/10/2015
|
-0.20 / -0.57%
|
35.10
|
35.30
|
34.70
|
34.90
|
34.96
|
14.51
|
258,790
|
|
|
9/9/2015
|
+0.10 / +0.29%
|
35.40
|
35.40
|
35.10
|
35.10
|
35.24
|
14.59
|
331,890
|
|
|
9/8/2015
|
+0.50 / +1.45%
|
34.80
|
35.30
|
34.30
|
35.00
|
34.81
|
14.55
|
299,210
|
|
|
9/7/2015
|
-0.50 / -1.43%
|
35.00
|
35.30
|
34.50
|
34.50
|
34.75
|
14.34
|
176,500
|
|
|
9/4/2015
|
+0.20 / +0.57%
|
34.70
|
35.30
|
34.70
|
35.00
|
34.87
|
14.55
|
195,620
|
|
|
9/3/2015
|
-1.00 / -2.79%
|
35.60
|
35.70
|
34.80
|
34.80
|
35.17
|
14.47
|
620,540
|
|
|
9/1/2015
|
-0.20 / -0.56%
|
36.00
|
36.20
|
35.50
|
35.80
|
35.76
|
14.88
|
441,610
|
|
|
8/31/2015
|
-0.30 / -0.83%
|
36.40
|
36.40
|
35.60
|
36.00
|
36.00
|
14.96
|
595,320
|
|
|
8/28/2015
|
+1.20 / +3.42%
|
35.10
|
36.60
|
35.10
|
36.30
|
35.80
|
15.09
|
846,400
|
|
|
8/27/2015
|
+0.50 / +1.45%
|
35.30
|
35.40
|
34.70
|
35.10
|
35.10
|
14.59
|
746,430
|
|
|
8/26/2015
|
+1.20 / +3.59%
|
33.40
|
35.00
|
33.40
|
34.60
|
34.32
|
14.38
|
946,480
|
|
|
8/25/2015
|
-1.40 / -4.02%
|
33.40
|
35.40
|
33.20
|
33.40
|
34.00
|
13.88
|
1,253,140
|
|
|
8/24/2015
|
-2.60 / -6.95%
|
36.30
|
36.30
|
34.80
|
34.80
|
35.19
|
14.47
|
1,113,710
|
|
|
8/21/2015
|
0.00 / 0.00%
|
36.80
|
37.40
|
35.50
|
37.40
|
36.43
|
15.55
|
1,157,460
|
|
|
8/20/2015
|
-1.20 / -3.11%
|
38.60
|
38.60
|
37.30
|
37.40
|
37.85
|
15.55
|
976,890
|
|
|
8/19/2015
|
+1.90 / +5.18%
|
36.70
|
38.60
|
36.60
|
38.60
|
37.66
|
16.05
|
977,390
|
|
|
8/18/2015
|
0.00 / 0.00%
|
36.30
|
36.80
|
36.20
|
36.70
|
36.55
|
15.26
|
550,830
|
|
|
8/17/2015
|
-0.80 / -2.13%
|
37.80
|
37.80
|
36.60
|
36.70
|
37.08
|
15.26
|
507,360
|
|
|
8/14/2015
|
0.00 / 0.00%
|
37.20
|
37.60
|
36.90
|
37.50
|
37.24
|
15.59
|
646,030
|
|
|