|
Closing price on 9/4/2013
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
515,130 |
| Split-adjusted Price |
5.44 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2013
|
-0.40 / -2.76%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.10
|
5.44
|
515,130
|
|
|
9/3/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
5.60
|
252,440
|
|
|
8/30/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.10
|
14.50
|
14.50
|
5.60
|
415,990
|
|
|
8/29/2013
|
+0.20 / +1.40%
|
14.30
|
14.80
|
14.00
|
14.50
|
14.50
|
5.60
|
384,230
|
|
|
8/28/2013
|
-1.00 / -6.54%
|
15.20
|
15.20
|
14.30
|
14.30
|
14.30
|
5.52
|
1,917,920
|
|
|
8/27/2013
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
5.91
|
739,840
|
|
|
8/26/2013
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.50
|
5.98
|
1,246,300
|
|
|
8/23/2013
|
+0.40 / +2.63%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.60
|
6.02
|
1,129,540
|
|
|
8/22/2013
|
-0.40 / -2.56%
|
15.60
|
15.70
|
15.10
|
15.20
|
15.20
|
5.87
|
1,004,810
|
|
|
8/21/2013
|
+0.30 / +1.96%
|
15.30
|
15.60
|
14.90
|
15.60
|
15.60
|
6.02
|
727,330
|
|
|
8/20/2013
|
+0.40 / +2.68%
|
15.00
|
15.40
|
14.80
|
15.30
|
15.30
|
5.91
|
1,174,760
|
|
|
8/19/2013
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.90
|
5.75
|
1,713,270
|
|
|
8/16/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
5.41
|
376,710
|
|
|
8/15/2013
|
-0.10 / -0.71%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
5.41
|
284,410
|
|
|
8/14/2013
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
5.44
|
213,340
|
|
|
8/13/2013
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
5.37
|
415,990
|
|
|
8/12/2013
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
5.41
|
335,760
|
|
|
8/9/2013
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
5.52
|
132,020
|
|
|
8/8/2013
|
-0.40 / -2.74%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.20
|
5.48
|
530,800
|
|
|
8/7/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
5.64
|
594,600
|
|
|
8/6/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.60
|
5.64
|
445,140
|
|
|
8/5/2013
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
5.64
|
426,090
|
|
|
8/2/2013
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
5.41
|
235,480
|
|
|
8/1/2013
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.60
|
5.25
|
285,870
|
|
|
7/31/2013
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.50
|
5.21
|
208,370
|
|
|
7/30/2013
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.10
|
13.40
|
13.40
|
5.17
|
771,470
|
|
|
7/29/2013
|
-0.60 / -4.26%
|
14.00
|
14.10
|
13.40
|
13.50
|
13.50
|
5.21
|
248,650
|
|
|
7/26/2013
|
-0.20 / -1.40%
|
14.20
|
14.30
|
13.70
|
14.10
|
14.10
|
5.44
|
362,850
|
|
|
7/25/2013
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.30
|
5.52
|
337,450
|
|
|
7/24/2013
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
5.56
|
501,790
|
|
|