TriCo Bancshares NASDAQ:TCBK Historical Prices

Below are the 7050 trading days of historical prices for TCBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7050	NASDAQ	TCBK	Thu, Jan 19, 2023	48.52	49.59	47.93	48.11
7049	NASDAQ	TCBK	Wed, Jan 18, 2023	49.61	49.95	48.54	48.67
7048	NASDAQ	TCBK	Tue, Jan 17, 2023	50.36	50.60	49.48	49.68
7047	NASDAQ	TCBK	Fri, Jan 13, 2023	49.36	50.22	49.07	50.14
7046	NASDAQ	TCBK	Thu, Jan 12, 2023	48.74	50.03	48.54	49.62
7045	NASDAQ	TCBK	Wed, Jan 11, 2023	48.60	48.75	48.16	48.52
7044	NASDAQ	TCBK	Tue, Jan 10, 2023	48.82	49.13	48.29	48.40
7043	NASDAQ	TCBK	Mon, Jan 9, 2023	50.14	50.43	48.61	48.80
7042	NASDAQ	TCBK	Fri, Jan 6, 2023	49.05	50.08	49.05	49.83
7041	NASDAQ	TCBK	Thu, Jan 5, 2023	49.66	49.66	48.82	48.83
7040	NASDAQ	TCBK	Wed, Jan 4, 2023	50.41	51.00	49.74	49.89
7039	NASDAQ	TCBK	Tue, Jan 3, 2023	51.33	51.74	49.89	50.08
7038	NASDAQ	TCBK	Fri, Dec 30, 2022	50.89	51.27	50.71	50.99
7037	NASDAQ	TCBK	Thu, Dec 29, 2022	50.48	51.23	50.43	50.99
7036	NASDAQ	TCBK	Wed, Dec 28, 2022	50.55	50.78	50.16	50.16
7035	NASDAQ	TCBK	Tue, Dec 27, 2022	50.77	50.77	50.23	50.31
7034	NASDAQ	TCBK	Fri, Dec 23, 2022	49.70	52.20	49.70	50.54
7033	NASDAQ	TCBK	Thu, Dec 22, 2022	49.76	49.92	48.92	49.57
7032	NASDAQ	TCBK	Wed, Dec 21, 2022	49.10	50.29	48.83	49.98
7031	NASDAQ	TCBK	Tue, Dec 20, 2022	48.86	49.32	48.44	48.61
7030	NASDAQ	TCBK	Mon, Dec 19, 2022	48.58	49.30	48.24	48.69
7029	NASDAQ	TCBK	Fri, Dec 16, 2022	48.71	48.95	48.39	48.58
7028	NASDAQ	TCBK	Thu, Dec 15, 2022	49.39	50.02	48.42	48.63
7027	NASDAQ	TCBK	Wed, Dec 14, 2022	51.07	51.32	49.89	49.90
7026	NASDAQ	TCBK	Tue, Dec 13, 2022	52.30	52.84	50.55	50.99
7025	NASDAQ	TCBK	Mon, Dec 12, 2022	50.85	51.68	50.54	51.50
7024	NASDAQ	TCBK	Fri, Dec 9, 2022	51.18	51.35	50.63	50.92
7023	NASDAQ	TCBK	Thu, Dec 8, 2022	50.94	51.63	50.51	51.18
7022	NASDAQ	TCBK	Wed, Dec 7, 2022	51.94	52.40	51.36	51.46
7021	NASDAQ	TCBK	Tue, Dec 6, 2022	51.82	52.46	51.29	51.89
7020	NASDAQ	TCBK	Mon, Dec 5, 2022	53.29	53.29	51.13	52.06
7019	NASDAQ	TCBK	Fri, Dec 2, 2022	53.16	54.81	53.02	53.41
7018	NASDAQ	TCBK	Thu, Dec 1, 2022	54.57	54.57	53.19	53.72
7017	NASDAQ	TCBK	Wed, Nov 30, 2022	53.28	54.90	51.85	54.50
7016	NASDAQ	TCBK	Tue, Nov 29, 2022	53.23	53.79	52.87	53.06
7015	NASDAQ	TCBK	Mon, Nov 28, 2022	54.28	54.28	52.76	52.80
7014	NASDAQ	TCBK	Fri, Nov 25, 2022	53.88	54.37	53.88	54.29
7013	NASDAQ	TCBK	Wed, Nov 23, 2022	53.60	53.96	53.20	53.57
7012	NASDAQ	TCBK	Tue, Nov 22, 2022	55.13	55.36	53.41	53.56
7011	NASDAQ	TCBK	Mon, Nov 21, 2022	54.37	54.79	53.71	54.69
7010	NASDAQ	TCBK	Fri, Nov 18, 2022	54.89	55.10	53.94	54.04
7009	NASDAQ	TCBK	Thu, Nov 17, 2022	54.72	54.72	53.87	54.32
7008	NASDAQ	TCBK	Wed, Nov 16, 2022	55.94	55.94	52.85	54.75
7007	NASDAQ	TCBK	Tue, Nov 15, 2022	55.81	56.30	55.18	55.80
7006	NASDAQ	TCBK	Mon, Nov 14, 2022	55.63	56.31	55.40	55.45
7005	NASDAQ	TCBK	Fri, Nov 11, 2022	58.02	58.44	55.52	55.63
7004	NASDAQ	TCBK	Thu, Nov 10, 2022	57.11	58.60	56.76	57.91
7003	NASDAQ	TCBK	Wed, Nov 9, 2022	56.78	56.78	55.58	55.96
7002	NASDAQ	TCBK	Tue, Nov 8, 2022	56.92	57.46	56.32	56.87
7001	NASDAQ	TCBK	Mon, Nov 7, 2022	57.84	58.14	56.87	56.95
7000	NASDAQ	TCBK	Fri, Nov 4, 2022	56.58	58.00	55.90	57.84
6999	NASDAQ	TCBK	Thu, Nov 3, 2022	56.26	56.60	55.84	56.18
6998	NASDAQ	TCBK	Wed, Nov 2, 2022	57.39	58.00	56.54	56.68
6997	NASDAQ	TCBK	Tue, Nov 1, 2022	57.98	58.62	57.62	57.64
6996	NASDAQ	TCBK	Mon, Oct 31, 2022	57.14	58.13	56.89	57.91
6995	NASDAQ	TCBK	Fri, Oct 28, 2022	55.83	57.23	55.74	57.11
6994	NASDAQ	TCBK	Thu, Oct 27, 2022	53.98	55.68	53.80	55.40
6993	NASDAQ	TCBK	Wed, Oct 26, 2022	52.14	53.99	50.73	53.02
6992	NASDAQ	TCBK	Tue, Oct 25, 2022	50.83	51.72	50.64	51.62
6991	NASDAQ	TCBK	Mon, Oct 24, 2022	50.77	51.31	50.66	51.09
6990	NASDAQ	TCBK	Fri, Oct 21, 2022	50.04	50.70	49.51	50.55
6989	NASDAQ	TCBK	Thu, Oct 20, 2022	51.50	51.74	49.76	50.16
6988	NASDAQ	TCBK	Wed, Oct 19, 2022	50.96	51.57	50.54	51.42
6987	NASDAQ	TCBK	Tue, Oct 18, 2022	51.69	52.10	51.02	51.31
6986	NASDAQ	TCBK	Mon, Oct 17, 2022	50.80	51.30	50.70	51.25
6985	NASDAQ	TCBK	Fri, Oct 14, 2022	50.89	51.92	49.90	50.36
6984	NASDAQ	TCBK	Thu, Oct 13, 2022	47.74	50.93	47.74	50.80
6983	NASDAQ	TCBK	Wed, Oct 12, 2022	47.95	48.57	47.26	48.09
6982	NASDAQ	TCBK	Tue, Oct 11, 2022	47.51	48.31	47.48	48.19
6981	NASDAQ	TCBK	Mon, Oct 10, 2022	47.36	47.85	47.19	47.73
6980	NASDAQ	TCBK	Fri, Oct 7, 2022	47.26	47.26	46.59	47.01
6979	NASDAQ	TCBK	Thu, Oct 6, 2022	46.80	47.42	46.77	47.36
6978	NASDAQ	TCBK	Wed, Oct 5, 2022	46.65	47.43	46.44	47.01
6977	NASDAQ	TCBK	Tue, Oct 4, 2022	46.04	47.32	45.97	47.26
6976	NASDAQ	TCBK	Mon, Oct 3, 2022	44.85	45.79	44.80	45.73
6975	NASDAQ	TCBK	Fri, Sep 30, 2022	45.40	46.06	44.57	44.65
6974	NASDAQ	TCBK	Thu, Sep 29, 2022	45.50	45.85	44.87	45.30
6973	NASDAQ	TCBK	Wed, Sep 28, 2022	45.53	46.34	45.40	45.96
6972	NASDAQ	TCBK	Tue, Sep 27, 2022	45.93	46.39	45.31	45.58
6971	NASDAQ	TCBK	Mon, Sep 26, 2022	45.71	46.37	45.65	45.82
6970	NASDAQ	TCBK	Fri, Sep 23, 2022	46.26	46.48	45.50	45.98
6969	NASDAQ	TCBK	Thu, Sep 22, 2022	47.31	47.31	46.26	46.48
6968	NASDAQ	TCBK	Wed, Sep 21, 2022	48.00	48.14	47.25	47.39
6967	NASDAQ	TCBK	Tue, Sep 20, 2022	47.63	47.93	47.38	47.86
6966	NASDAQ	TCBK	Mon, Sep 19, 2022	46.77	47.96	46.77	47.95
6965	NASDAQ	TCBK	Fri, Sep 16, 2022	46.84	47.28	46.28	47.16
6964	NASDAQ	TCBK	Thu, Sep 15, 2022	46.59	47.68	46.59	47.25
6963	NASDAQ	TCBK	Wed, Sep 14, 2022	46.51	46.97	46.31	46.68
6962	NASDAQ	TCBK	Tue, Sep 13, 2022	46.99	47.33	46.19	46.54
6961	NASDAQ	TCBK	Mon, Sep 12, 2022	47.01	47.56	46.88	47.54
6960	NASDAQ	TCBK	Fri, Sep 9, 2022	46.94	47.25	45.85	47.06
6959	NASDAQ	TCBK	Thu, Sep 8, 2022	46.04	46.92	45.54	46.72
6958	NASDAQ	TCBK	Wed, Sep 7, 2022	45.85	46.70	45.65	46.53
6957	NASDAQ	TCBK	Tue, Sep 6, 2022	46.66	46.66	45.73	45.96
6956	NASDAQ	TCBK	Fri, Sep 2, 2022	47.42	47.89	46.27	46.61
6955	NASDAQ	TCBK	Thu, Sep 1, 2022	47.06	47.30	46.82	47.22
6954	NASDAQ	TCBK	Wed, Aug 31, 2022	46.93	47.44	46.89	47.19
6953	NASDAQ	TCBK	Tue, Aug 30, 2022	46.86	47.22	46.45	47.04
6952	NASDAQ	TCBK	Mon, Aug 29, 2022	47.10	47.30	46.50	46.60
6951	NASDAQ	TCBK	Fri, Aug 26, 2022	47.77	47.96	47.12	47.33
6950	NASDAQ	TCBK	Thu, Aug 25, 2022	47.33	48.11	47.25	47.79
6949	NASDAQ	TCBK	Wed, Aug 24, 2022	47.27	47.50	46.62	47.27
6948	NASDAQ	TCBK	Tue, Aug 23, 2022	47.96	48.35	47.25	47.27
6947	NASDAQ	TCBK	Mon, Aug 22, 2022	48.86	48.86	47.85	48.00
6946	NASDAQ	TCBK	Fri, Aug 19, 2022	49.31	49.59	48.89	49.15
6945	NASDAQ	TCBK	Thu, Aug 18, 2022	49.33	49.64	49.18	49.46
6944	NASDAQ	TCBK	Wed, Aug 17, 2022	49.37	49.58	48.95	49.15
6943	NASDAQ	TCBK	Tue, Aug 16, 2022	49.12	49.89	48.86	49.61
6942	NASDAQ	TCBK	Mon, Aug 15, 2022	48.06	49.27	47.61	49.25
6941	NASDAQ	TCBK	Fri, Aug 12, 2022	47.88	48.59	47.75	48.27
6940	NASDAQ	TCBK	Thu, Aug 11, 2022	47.27	47.65	46.98	47.57
6939	NASDAQ	TCBK	Wed, Aug 10, 2022	46.62	47.11	46.23	46.91
6938	NASDAQ	TCBK	Tue, Aug 9, 2022	46.20	46.37	45.81	46.09
6937	NASDAQ	TCBK	Mon, Aug 8, 2022	46.28	46.66	45.88	46.17
6936	NASDAQ	TCBK	Fri, Aug 5, 2022	45.76	46.62	45.15	46.16
6935	NASDAQ	TCBK	Thu, Aug 4, 2022	45.94	46.03	45.45	45.81
6934	NASDAQ	TCBK	Wed, Aug 3, 2022	46.66	46.73	45.80	46.02
6933	NASDAQ	TCBK	Tue, Aug 2, 2022	47.00	47.01	46.31	46.32
6932	NASDAQ	TCBK	Mon, Aug 1, 2022	47.65	47.99	46.86	47.64
6931	NASDAQ	TCBK	Fri, Jul 29, 2022	47.47	47.85	47.41	47.80
6930	NASDAQ	TCBK	Thu, Jul 28, 2022	47.60	47.71	46.63	47.46
6929	NASDAQ	TCBK	Wed, Jul 27, 2022	47.54	48.00	46.81	47.73
6928	NASDAQ	TCBK	Tue, Jul 26, 2022	47.17	47.63	47.13	47.30
6927	NASDAQ	TCBK	Mon, Jul 25, 2022	47.15	47.77	47.10	47.40
6926	NASDAQ	TCBK	Fri, Jul 22, 2022	47.13	47.45	46.35	46.76
6925	NASDAQ	TCBK	Thu, Jul 21, 2022	46.83	47.04	46.23	47.04
6924	NASDAQ	TCBK	Wed, Jul 20, 2022	46.13	46.89	45.97	46.79
6923	NASDAQ	TCBK	Tue, Jul 19, 2022	45.96	46.88	45.82	46.51
6922	NASDAQ	TCBK	Mon, Jul 18, 2022	46.03	46.40	45.49	45.64
6921	NASDAQ	TCBK	Fri, Jul 15, 2022	45.41	46.02	45.03	45.63
6920	NASDAQ	TCBK	Thu, Jul 14, 2022	45.01	45.35	44.16	44.79
6919	NASDAQ	TCBK	Wed, Jul 13, 2022	45.74	45.86	45.15	45.53
6918	NASDAQ	TCBK	Tue, Jul 12, 2022	45.96	46.70	45.03	46.09
6917	NASDAQ	TCBK	Mon, Jul 11, 2022	46.29	46.72	46.16	46.31
6916	NASDAQ	TCBK	Fri, Jul 8, 2022	46.60	46.83	46.23	46.49
6915	NASDAQ	TCBK	Thu, Jul 7, 2022	46.38	46.87	46.22	46.52
6914	NASDAQ	TCBK	Wed, Jul 6, 2022	46.52	46.69	45.74	46.22
6913	NASDAQ	TCBK	Tue, Jul 5, 2022	46.24	46.83	45.29	46.79
6912	NASDAQ	TCBK	Fri, Jul 1, 2022	45.54	46.60	45.44	46.60
6911	NASDAQ	TCBK	Thu, Jun 30, 2022	45.34	45.80	45.15	45.64
6910	NASDAQ	TCBK	Wed, Jun 29, 2022	45.73	45.83	45.25	45.69
6909	NASDAQ	TCBK	Tue, Jun 28, 2022	45.98	46.49	45.60	45.77
6908	NASDAQ	TCBK	Mon, Jun 27, 2022	44.87	45.87	44.87	45.56
6907	NASDAQ	TCBK	Fri, Jun 24, 2022	45.37	45.67	44.37	44.40
6906	NASDAQ	TCBK	Thu, Jun 23, 2022	45.62	45.83	44.57	45.16
6905	NASDAQ	TCBK	Wed, Jun 22, 2022	46.24	46.24	45.33	45.76
6904	NASDAQ	TCBK	Tue, Jun 21, 2022	45.86	46.33	45.77	45.91
6903	NASDAQ	TCBK	Fri, Jun 17, 2022	45.05	45.97	44.60	45.51
6902	NASDAQ	TCBK	Thu, Jun 16, 2022	44.05	45.38	43.78	44.97
6901	NASDAQ	TCBK	Wed, Jun 15, 2022	45.05	45.22	43.90	44.67
6900	NASDAQ	TCBK	Tue, Jun 14, 2022	43.79	44.72	43.43	44.69
6899	NASDAQ	TCBK	Mon, Jun 13, 2022	42.85	43.94	42.76	43.44
6898	NASDAQ	TCBK	Fri, Jun 10, 2022	43.73	44.10	43.28	43.55
6897	NASDAQ	TCBK	Thu, Jun 9, 2022	45.25	45.64	44.39	44.44
6896	NASDAQ	TCBK	Wed, Jun 8, 2022	45.70	45.86	45.02	45.72
6895	NASDAQ	TCBK	Tue, Jun 7, 2022	45.27	45.89	45.22	45.81
6894	NASDAQ	TCBK	Mon, Jun 6, 2022	45.28	45.94	44.94	45.67
6893	NASDAQ	TCBK	Fri, Jun 3, 2022	45.69	46.03	45.18	45.25
6892	NASDAQ	TCBK	Thu, Jun 2, 2022	45.24	46.03	45.01	46.02
6891	NASDAQ	TCBK	Wed, Jun 1, 2022	45.34	45.50	44.42	45.17
6890	NASDAQ	TCBK	Tue, May 31, 2022	45.21	46.61	44.83	45.34
6889	NASDAQ	TCBK	Fri, May 27, 2022	44.63	45.77	44.63	45.77
6888	NASDAQ	TCBK	Thu, May 26, 2022	44.27	44.99	44.20	44.70
6887	NASDAQ	TCBK	Wed, May 25, 2022	44.16	44.63	43.08	43.98
6886	NASDAQ	TCBK	Tue, May 24, 2022	43.74	44.44	43.22	44.42
6885	NASDAQ	TCBK	Mon, May 23, 2022	43.24	44.48	42.94	43.92
6884	NASDAQ	TCBK	Fri, May 20, 2022	42.40	42.84	41.96	42.54
6883	NASDAQ	TCBK	Thu, May 19, 2022	42.26	42.82	42.02	42.29
6882	NASDAQ	TCBK	Wed, May 18, 2022	43.14	43.31	42.42	42.71
6881	NASDAQ	TCBK	Tue, May 17, 2022	41.92	43.79	41.69	43.66
6880	NASDAQ	TCBK	Mon, May 16, 2022	41.29	41.66	40.86	41.30
6879	NASDAQ	TCBK	Fri, May 13, 2022	41.37	41.76	41.10	41.48
6878	NASDAQ	TCBK	Thu, May 12, 2022	41.93	42.28	39.93	41.22
6877	NASDAQ	TCBK	Wed, May 11, 2022	41.73	42.62	41.42	42.19
6876	NASDAQ	TCBK	Tue, May 10, 2022	41.00	41.43	40.00	40.58
6875	NASDAQ	TCBK	Mon, May 9, 2022	40.03	41.22	39.59	40.97
6874	NASDAQ	TCBK	Fri, May 6, 2022	40.42	40.62	39.59	40.27
6873	NASDAQ	TCBK	Thu, May 5, 2022	40.07	41.21	40.07	40.48
6872	NASDAQ	TCBK	Wed, May 4, 2022	39.89	41.37	39.77	41.20
6871	NASDAQ	TCBK	Tue, May 3, 2022	40.17	40.17	38.96	39.91
6870	NASDAQ	TCBK	Mon, May 2, 2022	37.90	38.62	37.69	38.42
6869	NASDAQ	TCBK	Fri, Apr 29, 2022	38.28	38.71	37.41	37.55
6868	NASDAQ	TCBK	Thu, Apr 28, 2022	38.53	39.15	37.87	38.33
6867	NASDAQ	TCBK	Wed, Apr 27, 2022	38.13	38.31	37.75	37.92
6866	NASDAQ	TCBK	Tue, Apr 26, 2022	38.55	39.27	38.01	38.09
6865	NASDAQ	TCBK	Mon, Apr 25, 2022	38.85	39.30	38.16	39.05
6864	NASDAQ	TCBK	Fri, Apr 22, 2022	39.84	40.07	38.98	39.07
6863	NASDAQ	TCBK	Thu, Apr 21, 2022	40.19	40.38	39.91	40.02
6862	NASDAQ	TCBK	Wed, Apr 20, 2022	39.76	40.40	39.75	39.88
6861	NASDAQ	TCBK	Tue, Apr 19, 2022	38.58	39.78	38.58	39.76
6860	NASDAQ	TCBK	Mon, Apr 18, 2022	38.38	38.83	38.03	38.32
6859	NASDAQ	TCBK	Thu, Apr 14, 2022	38.96	39.15	38.50	38.70
6858	NASDAQ	TCBK	Wed, Apr 13, 2022	38.44	39.04	38.40	38.97
6857	NASDAQ	TCBK	Tue, Apr 12, 2022	38.35	38.77	38.35	38.56
6856	NASDAQ	TCBK	Mon, Apr 11, 2022	37.80	38.62	37.80	38.32
6855	NASDAQ	TCBK	Fri, Apr 8, 2022	37.99	38.58	37.64	37.74
6854	NASDAQ	TCBK	Thu, Apr 7, 2022	38.51	38.51	37.70	38.01
6853	NASDAQ	TCBK	Wed, Apr 6, 2022	38.96	39.04	38.49	38.52
6852	NASDAQ	TCBK	Tue, Apr 5, 2022	39.74	39.86	38.99	39.01
6851	NASDAQ	TCBK	Mon, Apr 4, 2022	39.64	40.00	38.76	39.66
6850	NASDAQ	TCBK	Fri, Apr 1, 2022	40.17	40.48	39.51	39.60
6849	NASDAQ	TCBK	Thu, Mar 31, 2022	40.38	40.89	39.90	40.03
6848	NASDAQ	TCBK	Wed, Mar 30, 2022	42.33	42.40	40.20	40.41
6847	NASDAQ	TCBK	Tue, Mar 29, 2022	42.97	43.41	42.07	42.47
6846	NASDAQ	TCBK	Mon, Mar 28, 2022	42.33	42.48	41.36	42.45
6845	NASDAQ	TCBK	Fri, Mar 25, 2022	41.59	42.31	41.31	42.28
6844	NASDAQ	TCBK	Thu, Mar 24, 2022	41.57	41.86	41.11	41.40
6843	NASDAQ	TCBK	Wed, Mar 23, 2022	42.45	42.45	41.36	41.45
6842	NASDAQ	TCBK	Tue, Mar 22, 2022	42.68	43.02	42.42	42.60
6841	NASDAQ	TCBK	Mon, Mar 21, 2022	42.40	42.78	41.75	42.17
6840	NASDAQ	TCBK	Fri, Mar 18, 2022	41.71	42.51	41.37	42.27
6839	NASDAQ	TCBK	Thu, Mar 17, 2022	42.74	42.74	42.28	42.40
6838	NASDAQ	TCBK	Wed, Mar 16, 2022	42.68	43.15	42.52	43.13
6837	NASDAQ	TCBK	Tue, Mar 15, 2022	42.72	43.11	41.80	42.17
6836	NASDAQ	TCBK	Mon, Mar 14, 2022	41.99	43.24	41.99	42.65
6835	NASDAQ	TCBK	Fri, Mar 11, 2022	41.68	42.06	41.46	41.70
6834	NASDAQ	TCBK	Thu, Mar 10, 2022	41.64	42.00	41.06	41.39
6833	NASDAQ	TCBK	Wed, Mar 9, 2022	42.70	42.80	41.88	42.06
6832	NASDAQ	TCBK	Tue, Mar 8, 2022	41.87	42.65	41.43	41.75
6831	NASDAQ	TCBK	Mon, Mar 7, 2022	42.42	42.53	41.47	41.47
6830	NASDAQ	TCBK	Fri, Mar 4, 2022	43.08	43.08	42.13	42.52
6829	NASDAQ	TCBK	Thu, Mar 3, 2022	43.68	43.92	43.21	43.78
6828	NASDAQ	TCBK	Wed, Mar 2, 2022	42.27	43.57	42.27	43.50
6827	NASDAQ	TCBK	Tue, Mar 1, 2022	43.30	43.53	41.16	41.65
6826	NASDAQ	TCBK	Mon, Feb 28, 2022	43.41	43.74	42.91	43.40
6825	NASDAQ	TCBK	Fri, Feb 25, 2022	42.57	44.05	42.57	44.05
6824	NASDAQ	TCBK	Thu, Feb 24, 2022	42.71	42.71	41.12	42.33
6823	NASDAQ	TCBK	Wed, Feb 23, 2022	44.32	44.38	43.21	43.30
6822	NASDAQ	TCBK	Tue, Feb 22, 2022	44.36	44.77	43.61	44.03
6821	NASDAQ	TCBK	Fri, Feb 18, 2022	44.22	44.91	44.03	44.36
6820	NASDAQ	TCBK	Thu, Feb 17, 2022	44.49	44.57	44.00	44.21
6819	NASDAQ	TCBK	Wed, Feb 16, 2022	44.40	45.01	44.37	44.88
6818	NASDAQ	TCBK	Tue, Feb 15, 2022	44.32	44.87	44.21	44.73
6817	NASDAQ	TCBK	Mon, Feb 14, 2022	44.62	44.99	43.53	43.86
6816	NASDAQ	TCBK	Fri, Feb 11, 2022	43.70	44.74	43.46	44.33
6815	NASDAQ	TCBK	Thu, Feb 10, 2022	44.09	44.40	43.66	43.90
6814	NASDAQ	TCBK	Wed, Feb 9, 2022	45.42	45.42	43.87	44.04
6813	NASDAQ	TCBK	Tue, Feb 8, 2022	44.65	45.45	44.20	45.33
6812	NASDAQ	TCBK	Mon, Feb 7, 2022	44.32	44.58	43.88	44.37
6811	NASDAQ	TCBK	Fri, Feb 4, 2022	44.04	44.45	43.42	44.34
6810	NASDAQ	TCBK	Thu, Feb 3, 2022	44.03	44.58	43.63	43.77
6809	NASDAQ	TCBK	Wed, Feb 2, 2022	44.24	45.15	43.40	44.00
6808	NASDAQ	TCBK	Tue, Feb 1, 2022	43.47	44.28	42.78	44.24
6807	NASDAQ	TCBK	Mon, Jan 31, 2022	42.25	43.97	41.77	43.47
6806	NASDAQ	TCBK	Fri, Jan 28, 2022	43.62	43.62	41.85	42.61
6805	NASDAQ	TCBK	Thu, Jan 27, 2022	44.34	44.67	43.04	43.50
6804	NASDAQ	TCBK	Wed, Jan 26, 2022	44.90	45.81	43.45	43.92
6803	NASDAQ	TCBK	Tue, Jan 25, 2022	44.45	44.84	43.25	44.63
6802	NASDAQ	TCBK	Mon, Jan 24, 2022	43.65	44.42	43.14	44.24
6801	NASDAQ	TCBK	Fri, Jan 21, 2022	43.07	44.55	42.59	43.50
6800	NASDAQ	TCBK	Thu, Jan 20, 2022	44.31	44.73	43.42	43.44
6799	NASDAQ	TCBK	Wed, Jan 19, 2022	45.12	45.15	44.14	44.35
6798	NASDAQ	TCBK	Tue, Jan 18, 2022	44.97	45.22	44.43	45.04
6797	NASDAQ	TCBK	Fri, Jan 14, 2022	43.97	45.04	43.84	44.92
6796	NASDAQ	TCBK	Thu, Jan 13, 2022	44.49	44.96	44.39	44.56
6795	NASDAQ	TCBK	Wed, Jan 12, 2022	44.79	45.02	44.12	44.26
6794	NASDAQ	TCBK	Tue, Jan 11, 2022	45.91	45.91	44.45	44.60
6793	NASDAQ	TCBK	Mon, Jan 10, 2022	45.81	45.95	45.01	45.86
6792	NASDAQ	TCBK	Fri, Jan 7, 2022	45.45	45.45	44.50	45.02
6791	NASDAQ	TCBK	Thu, Jan 6, 2022	43.90	45.06	43.86	45.05
6790	NASDAQ	TCBK	Wed, Jan 5, 2022	43.84	44.28	43.46	43.59
6789	NASDAQ	TCBK	Tue, Jan 4, 2022	43.58	44.44	43.54	43.76
6788	NASDAQ	TCBK	Mon, Jan 3, 2022	43.27	44.00	42.29	43.22
6787	NASDAQ	TCBK	Fri, Dec 31, 2021	42.65	43.12	42.45	42.96
6786	NASDAQ	TCBK	Thu, Dec 30, 2021	42.85	43.09	42.49	42.68
6785	NASDAQ	TCBK	Wed, Dec 29, 2021	42.59	43.03	42.59	42.86
6784	NASDAQ	TCBK	Tue, Dec 28, 2021	42.46	42.91	42.46	42.61
6783	NASDAQ	TCBK	Mon, Dec 27, 2021	42.08	43.18	41.62	42.64
6782	NASDAQ	TCBK	Thu, Dec 23, 2021	42.01	42.36	41.92	41.99
6781	NASDAQ	TCBK	Wed, Dec 22, 2021	41.33	41.70	41.19	41.66
6780	NASDAQ	TCBK	Tue, Dec 21, 2021	40.85	41.52	40.85	41.21
6779	NASDAQ	TCBK	Mon, Dec 20, 2021	40.84	41.21	39.61	40.39
6778	NASDAQ	TCBK	Fri, Dec 17, 2021	42.23	42.44	41.03	41.43
6777	NASDAQ	TCBK	Thu, Dec 16, 2021	42.59	43.04	42.01	42.32
6776	NASDAQ	TCBK	Wed, Dec 15, 2021	42.55	42.93	42.02	42.51
6775	NASDAQ	TCBK	Tue, Dec 14, 2021	41.98	43.00	41.98	42.26
6774	NASDAQ	TCBK	Mon, Dec 13, 2021	42.24	42.36	41.56	41.91
6773	NASDAQ	TCBK	Fri, Dec 10, 2021	42.63	42.63	41.79	42.27
6772	NASDAQ	TCBK	Thu, Dec 9, 2021	42.66	42.99	42.15	42.33
6771	NASDAQ	TCBK	Wed, Dec 8, 2021	43.25	43.53	42.51	42.99
6770	NASDAQ	TCBK	Tue, Dec 7, 2021	43.48	44.71	42.80	43.06
6769	NASDAQ	TCBK	Mon, Dec 6, 2021	43.34	44.18	42.89	43.63
6768	NASDAQ	TCBK	Fri, Dec 3, 2021	43.61	43.61	42.50	42.75
6767	NASDAQ	TCBK	Thu, Dec 2, 2021	42.73	43.77	42.22	43.55
6766	NASDAQ	TCBK	Wed, Dec 1, 2021	43.17	43.90	42.17	42.17
6765	NASDAQ	TCBK	Tue, Nov 30, 2021	42.27	42.72	41.62	42.16
6764	NASDAQ	TCBK	Mon, Nov 29, 2021	43.56	43.82	42.38	42.90
6763	NASDAQ	TCBK	Fri, Nov 26, 2021	44.00	44.48	41.76	42.60
6762	NASDAQ	TCBK	Wed, Nov 24, 2021	45.61	45.77	45.22	45.31
6761	NASDAQ	TCBK	Tue, Nov 23, 2021	45.61	46.06	45.37	45.89
6760	NASDAQ	TCBK	Mon, Nov 22, 2021	45.31	46.29	44.35	45.26
6759	NASDAQ	TCBK	Fri, Nov 19, 2021	44.86	44.98	44.25	44.74
6758	NASDAQ	TCBK	Thu, Nov 18, 2021	45.50	45.69	45.18	45.42
6757	NASDAQ	TCBK	Wed, Nov 17, 2021	45.74	45.74	45.06	45.60
6756	NASDAQ	TCBK	Tue, Nov 16, 2021	46.19	46.44	45.71	46.04
6755	NASDAQ	TCBK	Mon, Nov 15, 2021	46.60	46.82	46.16	46.33
6754	NASDAQ	TCBK	Fri, Nov 12, 2021	47.17	47.17	44.98	46.31
6753	NASDAQ	TCBK	Thu, Nov 11, 2021	47.14	47.35	47.05	47.18
6752	NASDAQ	TCBK	Wed, Nov 10, 2021	46.90	47.47	46.52	46.87
6751	NASDAQ	TCBK	Tue, Nov 9, 2021	46.81	47.12	46.29	46.81
6750	NASDAQ	TCBK	Mon, Nov 8, 2021	46.44	47.18	46.17	47.04
6749	NASDAQ	TCBK	Fri, Nov 5, 2021	46.01	47.26	45.74	46.67
6748	NASDAQ	TCBK	Thu, Nov 4, 2021	46.35	46.35	44.97	45.63
6747	NASDAQ	TCBK	Wed, Nov 3, 2021	44.53	46.46	44.53	46.38
6746	NASDAQ	TCBK	Tue, Nov 2, 2021	45.47	45.56	44.56	44.70
6745	NASDAQ	TCBK	Mon, Nov 1, 2021	43.99	45.56	43.68	45.51
6744	NASDAQ	TCBK	Fri, Oct 29, 2021	43.38	43.92	43.38	43.83
6743	NASDAQ	TCBK	Thu, Oct 28, 2021	43.50	44.40	43.06	43.49
6742	NASDAQ	TCBK	Wed, Oct 27, 2021	43.99	44.16	43.18	43.49
6741	NASDAQ	TCBK	Tue, Oct 26, 2021	44.69	44.69	43.06	43.74
6740	NASDAQ	TCBK	Mon, Oct 25, 2021	44.32	44.81	43.84	44.75
6739	NASDAQ	TCBK	Fri, Oct 22, 2021	44.04	44.35	43.83	44.20
6738	NASDAQ	TCBK	Thu, Oct 21, 2021	43.97	44.17	43.61	43.87
6737	NASDAQ	TCBK	Wed, Oct 20, 2021	43.27	44.05	42.17	43.96
6736	NASDAQ	TCBK	Tue, Oct 19, 2021	43.52	43.52	42.76	43.23
6735	NASDAQ	TCBK	Mon, Oct 18, 2021	43.31	43.95	43.10	43.29
6734	NASDAQ	TCBK	Fri, Oct 15, 2021	43.93	44.75	43.24	43.44
6733	NASDAQ	TCBK	Thu, Oct 14, 2021	43.69	44.03	42.93	44.02
6732	NASDAQ	TCBK	Wed, Oct 13, 2021	43.61	43.61	42.89	43.16
6731	NASDAQ	TCBK	Tue, Oct 12, 2021	43.84	44.20	43.32	43.64
6730	NASDAQ	TCBK	Mon, Oct 11, 2021	44.71	44.99	43.89	43.90
6729	NASDAQ	TCBK	Fri, Oct 8, 2021	44.69	44.86	44.54	44.69
6728	NASDAQ	TCBK	Thu, Oct 7, 2021	44.72	44.87	44.00	44.75
6727	NASDAQ	TCBK	Wed, Oct 6, 2021	44.20	44.43	43.36	44.32
6726	NASDAQ	TCBK	Tue, Oct 5, 2021	44.32	44.73	43.88	44.56
6725	NASDAQ	TCBK	Mon, Oct 4, 2021	44.45	44.76	43.77	43.95
6724	NASDAQ	TCBK	Fri, Oct 1, 2021	43.41	44.63	43.26	44.31
6723	NASDAQ	TCBK	Thu, Sep 30, 2021	44.30	44.30	43.27	43.40
6722	NASDAQ	TCBK	Wed, Sep 29, 2021	43.39	43.96	43.06	43.85
6721	NASDAQ	TCBK	Tue, Sep 28, 2021	44.39	44.39	43.26	43.36
6720	NASDAQ	TCBK	Mon, Sep 27, 2021	42.74	44.65	42.00	44.04
6719	NASDAQ	TCBK	Fri, Sep 24, 2021	42.30	42.91	41.60	42.39
6718	NASDAQ	TCBK	Thu, Sep 23, 2021	41.00	42.03	40.64	41.98
6717	NASDAQ	TCBK	Wed, Sep 22, 2021	40.44	41.31	39.53	40.44
6716	NASDAQ	TCBK	Tue, Sep 21, 2021	39.57	40.52	39.57	40.15
6715	NASDAQ	TCBK	Mon, Sep 20, 2021	39.93	40.54	39.16	39.87
6714	NASDAQ	TCBK	Fri, Sep 17, 2021	40.55	41.11	40.06	40.55
6713	NASDAQ	TCBK	Thu, Sep 16, 2021	40.54	40.64	40.16	40.47
6712	NASDAQ	TCBK	Wed, Sep 15, 2021	40.02	40.57	40.01	40.36
6711	NASDAQ	TCBK	Tue, Sep 14, 2021	40.44	40.70	39.74	39.94
6710	NASDAQ	TCBK	Mon, Sep 13, 2021	40.06	40.47	39.62	40.38
6709	NASDAQ	TCBK	Fri, Sep 10, 2021	40.28	40.56	39.89	39.93
6708	NASDAQ	TCBK	Thu, Sep 9, 2021	39.57	40.57	39.57	40.05
6707	NASDAQ	TCBK	Wed, Sep 8, 2021	40.03	40.29	39.66	40.03
6706	NASDAQ	TCBK	Tue, Sep 7, 2021	40.45	41.10	39.92	40.00
6705	NASDAQ	TCBK	Fri, Sep 3, 2021	39.04	39.40	38.71	39.21
6704	NASDAQ	TCBK	Thu, Sep 2, 2021	39.14	39.43	38.91	39.14
6703	NASDAQ	TCBK	Wed, Sep 1, 2021	39.65	39.65	38.92	39.19
6702	NASDAQ	TCBK	Tue, Aug 31, 2021	39.10	39.67	38.81	39.55
6701	NASDAQ	TCBK	Mon, Aug 30, 2021	39.87	39.87	39.04	39.15
6700	NASDAQ	TCBK	Fri, Aug 27, 2021	38.63	39.82	38.63	39.80
6699	NASDAQ	TCBK	Thu, Aug 26, 2021	39.16	39.16	38.37	38.42
6698	NASDAQ	TCBK	Wed, Aug 25, 2021	39.31	39.60	39.03	39.12
6697	NASDAQ	TCBK	Tue, Aug 24, 2021	39.21	39.71	39.14	39.31
6696	NASDAQ	TCBK	Mon, Aug 23, 2021	39.73	39.73	39.12	39.58
6695	NASDAQ	TCBK	Fri, Aug 20, 2021	39.00	39.94	38.85	39.44
6694	NASDAQ	TCBK	Thu, Aug 19, 2021	38.70	39.36	38.59	39.18
6693	NASDAQ	TCBK	Wed, Aug 18, 2021	39.37	40.03	38.97	39.14
6692	NASDAQ	TCBK	Tue, Aug 17, 2021	40.14	40.15	39.44	39.50
6691	NASDAQ	TCBK	Mon, Aug 16, 2021	40.45	40.65	39.90	40.30
6690	NASDAQ	TCBK	Fri, Aug 13, 2021	41.22	41.22	40.55	40.72
6689	NASDAQ	TCBK	Thu, Aug 12, 2021	41.72	42.00	41.24	41.25
6688	NASDAQ	TCBK	Wed, Aug 11, 2021	40.89	41.89	40.85	41.88
6687	NASDAQ	TCBK	Tue, Aug 10, 2021	40.10	41.31	39.40	41.18
6686	NASDAQ	TCBK	Mon, Aug 9, 2021	39.20	41.71	39.20	40.57
6685	NASDAQ	TCBK	Fri, Aug 6, 2021	38.99	41.37	38.99	40.99
6684	NASDAQ	TCBK	Thu, Aug 5, 2021	39.77	40.30	39.77	40.30
6683	NASDAQ	TCBK	Wed, Aug 4, 2021	39.50	39.98	39.47	39.63
6682	NASDAQ	TCBK	Tue, Aug 3, 2021	40.99	40.99	39.13	40.05
6681	NASDAQ	TCBK	Mon, Aug 2, 2021	39.59	40.37	38.96	38.98
6680	NASDAQ	TCBK	Fri, Jul 30, 2021	40.03	40.33	39.31	39.43
6679	NASDAQ	TCBK	Thu, Jul 29, 2021	39.88	40.44	39.13	39.97
6678	NASDAQ	TCBK	Wed, Jul 28, 2021	39.92	41.20	39.50	39.79
6677	NASDAQ	TCBK	Tue, Jul 27, 2021	39.96	40.60	39.76	40.07
6676	NASDAQ	TCBK	Mon, Jul 26, 2021	39.99	40.65	39.88	40.16
6675	NASDAQ	TCBK	Fri, Jul 23, 2021	40.18	40.70	39.58	39.93
6674	NASDAQ	TCBK	Thu, Jul 22, 2021	41.03	41.03	39.48	39.66
6673	NASDAQ	TCBK	Wed, Jul 21, 2021	40.81	41.24	40.57	40.76
6672	NASDAQ	TCBK	Tue, Jul 20, 2021	39.59	41.43	39.59	40.27
6671	NASDAQ	TCBK	Mon, Jul 19, 2021	39.65	40.63	39.20	39.59
6670	NASDAQ	TCBK	Fri, Jul 16, 2021	41.77	42.25	40.58	40.62
6669	NASDAQ	TCBK	Thu, Jul 15, 2021	40.51	41.59	40.07	41.48
6668	NASDAQ	TCBK	Wed, Jul 14, 2021	41.21	41.68	40.71	40.88
6667	NASDAQ	TCBK	Tue, Jul 13, 2021	42.04	42.35	40.89	41.24
6666	NASDAQ	TCBK	Mon, Jul 12, 2021	41.17	42.08	41.11	42.07
6665	NASDAQ	TCBK	Fri, Jul 9, 2021	41.06	41.81	40.67	41.65
6664	NASDAQ	TCBK	Thu, Jul 8, 2021	40.23	41.01	39.69	40.29
6663	NASDAQ	TCBK	Wed, Jul 7, 2021	41.02	41.74	40.75	41.10
6662	NASDAQ	TCBK	Tue, Jul 6, 2021	40.36	41.83	40.36	41.39
6661	NASDAQ	TCBK	Fri, Jul 2, 2021	42.73	42.73	41.88	42.00
6660	NASDAQ	TCBK	Thu, Jul 1, 2021	42.87	43.14	42.63	42.82
6659	NASDAQ	TCBK	Wed, Jun 30, 2021	42.29	43.00	42.29	42.58
6658	NASDAQ	TCBK	Tue, Jun 29, 2021	42.97	43.43	42.43	42.43
6657	NASDAQ	TCBK	Mon, Jun 28, 2021	43.51	43.74	42.51	42.61
6656	NASDAQ	TCBK	Fri, Jun 25, 2021	44.25	44.48	43.51	43.67
6655	NASDAQ	TCBK	Thu, Jun 24, 2021	44.35	44.99	43.74	44.30
6654	NASDAQ	TCBK	Wed, Jun 23, 2021	44.83	45.45	44.00	44.15
6653	NASDAQ	TCBK	Tue, Jun 22, 2021	44.90	44.95	44.02	44.74
6652	NASDAQ	TCBK	Mon, Jun 21, 2021	43.37	45.24	42.95	44.93
6651	NASDAQ	TCBK	Fri, Jun 18, 2021	44.09	44.59	42.15	42.64
6650	NASDAQ	TCBK	Thu, Jun 17, 2021	47.06	47.06	44.86	44.88
6649	NASDAQ	TCBK	Wed, Jun 16, 2021	46.06	47.22	45.88	46.88
6648	NASDAQ	TCBK	Tue, Jun 15, 2021	46.11	46.52	45.54	46.35
6647	NASDAQ	TCBK	Mon, Jun 14, 2021	46.09	46.51	45.57	45.85
6646	NASDAQ	TCBK	Fri, Jun 11, 2021	46.00	46.49	45.76	46.05
6645	NASDAQ	TCBK	Thu, Jun 10, 2021	47.37	47.49	45.94	45.95
6644	NASDAQ	TCBK	Wed, Jun 9, 2021	48.56	48.56	47.25	47.40
6643	NASDAQ	TCBK	Tue, Jun 8, 2021	48.35	48.94	48.13	48.79
6642	NASDAQ	TCBK	Mon, Jun 7, 2021	48.23	48.79	48.03	48.61
6641	NASDAQ	TCBK	Fri, Jun 4, 2021	47.97	48.48	47.07	47.92
6640	NASDAQ	TCBK	Thu, Jun 3, 2021	47.69	48.39	46.84	48.13
6639	NASDAQ	TCBK	Wed, Jun 2, 2021	48.78	48.96	47.48	47.67
6638	NASDAQ	TCBK	Tue, Jun 1, 2021	48.00	48.81	47.47	48.50
6637	NASDAQ	TCBK	Fri, May 28, 2021	47.69	47.97	46.93	47.95
6636	NASDAQ	TCBK	Thu, May 27, 2021	47.03	47.80	46.85	47.68
6635	NASDAQ	TCBK	Wed, May 26, 2021	45.58	46.68	45.36	46.49
6634	NASDAQ	TCBK	Tue, May 25, 2021	47.06	47.68	45.50	45.53
6633	NASDAQ	TCBK	Mon, May 24, 2021	47.49	47.88	46.86	47.11
6632	NASDAQ	TCBK	Fri, May 21, 2021	46.93	47.56	46.63	47.28
6631	NASDAQ	TCBK	Thu, May 20, 2021	46.66	46.79	45.99	46.50
6630	NASDAQ	TCBK	Wed, May 19, 2021	46.10	46.72	45.67	46.62
6629	NASDAQ	TCBK	Tue, May 18, 2021	47.02	47.25	46.51	46.51
6628	NASDAQ	TCBK	Mon, May 17, 2021	46.90	47.27	46.60	47.20
6627	NASDAQ	TCBK	Fri, May 14, 2021	47.27	47.27	46.68	47.12
6626	NASDAQ	TCBK	Thu, May 13, 2021	45.45	47.09	45.45	46.86
6625	NASDAQ	TCBK	Wed, May 12, 2021	46.66	47.02	45.05	45.36
6624	NASDAQ	TCBK	Tue, May 11, 2021	45.92	46.63	45.75	46.46
6623	NASDAQ	TCBK	Mon, May 10, 2021	46.98	47.40	46.24	46.48
6622	NASDAQ	TCBK	Fri, May 7, 2021	46.58	47.00	46.39	46.82
6621	NASDAQ	TCBK	Thu, May 6, 2021	46.82	47.08	46.14	47.00
6620	NASDAQ	TCBK	Wed, May 5, 2021	47.00	47.05	46.37	46.84
6619	NASDAQ	TCBK	Tue, May 4, 2021	47.25	47.61	46.70	46.99
6618	NASDAQ	TCBK	Mon, May 3, 2021	46.74	47.54	46.11	47.27
6617	NASDAQ	TCBK	Fri, Apr 30, 2021	46.02	46.78	45.91	46.28
6616	NASDAQ	TCBK	Thu, Apr 29, 2021	46.47	46.84	45.63	46.35
6615	NASDAQ	TCBK	Wed, Apr 28, 2021	45.91	46.63	45.48	45.72
6614	NASDAQ	TCBK	Tue, Apr 27, 2021	46.66	46.82	45.50	45.91
6613	NASDAQ	TCBK	Mon, Apr 26, 2021	46.86	47.10	45.88	46.25
6612	NASDAQ	TCBK	Fri, Apr 23, 2021	45.47	47.20	45.47	46.81
6611	NASDAQ	TCBK	Thu, Apr 22, 2021	45.85	46.09	45.27	45.27
6610	NASDAQ	TCBK	Wed, Apr 21, 2021	44.12	46.00	44.12	45.82
6609	NASDAQ	TCBK	Tue, Apr 20, 2021	45.46	45.78	44.01	44.47
6608	NASDAQ	TCBK	Mon, Apr 19, 2021	46.93	47.18	45.74	45.87
6607	NASDAQ	TCBK	Fri, Apr 16, 2021	46.75	47.42	46.55	47.10
6606	NASDAQ	TCBK	Thu, Apr 15, 2021	47.21	47.51	46.05	46.90
6605	NASDAQ	TCBK	Wed, Apr 14, 2021	46.37	47.45	46.37	47.11
6604	NASDAQ	TCBK	Tue, Apr 13, 2021	47.44	47.44	46.54	46.62
6603	NASDAQ	TCBK	Mon, Apr 12, 2021	48.09	48.20	47.58	47.74
6602	NASDAQ	TCBK	Fri, Apr 9, 2021	47.58	48.04	47.05	47.77
6601	NASDAQ	TCBK	Thu, Apr 8, 2021	47.13	47.58	46.15	47.39
6600	NASDAQ	TCBK	Wed, Apr 7, 2021	48.10	48.10	46.52	46.84
6599	NASDAQ	TCBK	Tue, Apr 6, 2021	48.26	48.48	47.40	47.87
6598	NASDAQ	TCBK	Mon, Apr 5, 2021	48.51	48.70	47.48	48.38
6597	NASDAQ	TCBK	Thu, Apr 1, 2021	47.01	48.01	46.70	48.00
6596	NASDAQ	TCBK	Wed, Mar 31, 2021	48.57	48.80	47.22	47.37
6595	NASDAQ	TCBK	Tue, Mar 30, 2021	48.30	49.29	46.20	48.37
6594	NASDAQ	TCBK	Mon, Mar 29, 2021	48.97	49.32	47.31	47.79
6593	NASDAQ	TCBK	Fri, Mar 26, 2021	49.26	49.73	48.22	49.68
6592	NASDAQ	TCBK	Thu, Mar 25, 2021	45.20	48.62	44.65	48.39
6591	NASDAQ	TCBK	Wed, Mar 24, 2021	47.13	48.84	46.76	46.83
6590	NASDAQ	TCBK	Tue, Mar 23, 2021	47.39	48.21	46.33	46.48
6589	NASDAQ	TCBK	Mon, Mar 22, 2021	49.81	49.81	47.66	47.97
6588	NASDAQ	TCBK	Fri, Mar 19, 2021	48.68	50.31	47.60	50.29
6587	NASDAQ	TCBK	Thu, Mar 18, 2021	49.15	50.67	48.89	49.35
6586	NASDAQ	TCBK	Wed, Mar 17, 2021	49.70	49.70	48.20	48.72
6585	NASDAQ	TCBK	Tue, Mar 16, 2021	49.62	49.77	48.34	49.29
6584	NASDAQ	TCBK	Mon, Mar 15, 2021	51.22	51.66	49.27	50.06
6583	NASDAQ	TCBK	Fri, Mar 12, 2021	50.40	51.44	50.29	51.25
6582	NASDAQ	TCBK	Thu, Mar 11, 2021	50.02	51.24	49.06	50.10
6581	NASDAQ	TCBK	Wed, Mar 10, 2021	49.03	50.67	48.27	50.43
6580	NASDAQ	TCBK	Tue, Mar 9, 2021	49.61	49.95	48.18	48.85
6579	NASDAQ	TCBK	Mon, Mar 8, 2021	47.77	49.84	47.44	49.45
6578	NASDAQ	TCBK	Fri, Mar 5, 2021	46.20	47.69	45.45	47.37
6577	NASDAQ	TCBK	Thu, Mar 4, 2021	45.88	46.91	44.81	45.26
6576	NASDAQ	TCBK	Wed, Mar 3, 2021	44.65	46.25	44.20	45.79
6575	NASDAQ	TCBK	Tue, Mar 2, 2021	44.80	45.12	43.99	44.39
6574	NASDAQ	TCBK	Mon, Mar 1, 2021	44.13	44.67	43.12	44.52
6573	NASDAQ	TCBK	Fri, Feb 26, 2021	43.87	44.58	43.07	43.07
6572	NASDAQ	TCBK	Thu, Feb 25, 2021	44.75	45.38	43.69	44.12
6571	NASDAQ	TCBK	Wed, Feb 24, 2021	43.47	44.75	41.31	44.48
6570	NASDAQ	TCBK	Tue, Feb 23, 2021	42.89	44.39	42.50	43.05
6569	NASDAQ	TCBK	Mon, Feb 22, 2021	41.24	42.88	40.79	42.79
6568	NASDAQ	TCBK	Fri, Feb 19, 2021	40.78	41.46	40.51	41.25
6567	NASDAQ	TCBK	Thu, Feb 18, 2021	40.78	41.20	40.03	40.60
6566	NASDAQ	TCBK	Wed, Feb 17, 2021	40.69	41.40	40.60	41.08
6565	NASDAQ	TCBK	Tue, Feb 16, 2021	40.71	41.33	40.30	40.85
6564	NASDAQ	TCBK	Fri, Feb 12, 2021	40.04	40.64	39.32	40.02
6563	NASDAQ	TCBK	Thu, Feb 11, 2021	40.55	40.77	39.64	40.20
6562	NASDAQ	TCBK	Wed, Feb 10, 2021	40.66	41.00	40.21	40.49
6561	NASDAQ	TCBK	Tue, Feb 9, 2021	39.99	40.79	39.30	40.59
6560	NASDAQ	TCBK	Mon, Feb 8, 2021	39.72	40.19	38.73	40.19
6559	NASDAQ	TCBK	Fri, Feb 5, 2021	39.61	39.99	38.98	39.50
6558	NASDAQ	TCBK	Thu, Feb 4, 2021	38.45	39.61	38.45	39.61
6557	NASDAQ	TCBK	Wed, Feb 3, 2021	38.36	38.57	37.55	38.50
6556	NASDAQ	TCBK	Tue, Feb 2, 2021	38.55	38.94	37.93	38.56
6555	NASDAQ	TCBK	Mon, Feb 1, 2021	37.56	38.13	36.90	38.04
6554	NASDAQ	TCBK	Fri, Jan 29, 2021	38.67	38.81	37.22	37.30
6553	NASDAQ	TCBK	Thu, Jan 28, 2021	38.64	38.93	37.81	38.62
6552	NASDAQ	TCBK	Wed, Jan 27, 2021	38.31	39.96	36.87	38.08
6551	NASDAQ	TCBK	Tue, Jan 26, 2021	39.99	40.00	38.78	38.94
6550	NASDAQ	TCBK	Mon, Jan 25, 2021	39.90	40.07	38.59	39.60
6549	NASDAQ	TCBK	Fri, Jan 22, 2021	39.50	40.44	39.26	40.37
6548	NASDAQ	TCBK	Thu, Jan 21, 2021	40.75	40.75	39.25	39.83
6547	NASDAQ	TCBK	Wed, Jan 20, 2021	41.00	41.00	39.94	40.43
6546	NASDAQ	TCBK	Tue, Jan 19, 2021	41.19	41.19	40.44	40.87
6545	NASDAQ	TCBK	Fri, Jan 15, 2021	40.05	40.89	39.13	40.79
6544	NASDAQ	TCBK	Thu, Jan 14, 2021	40.36	40.99	39.66	40.74
6543	NASDAQ	TCBK	Wed, Jan 13, 2021	40.25	40.25	39.27	39.93
6542	NASDAQ	TCBK	Tue, Jan 12, 2021	39.99	40.85	39.02	40.30
6541	NASDAQ	TCBK	Mon, Jan 11, 2021	38.75	39.88	38.67	39.58
6540	NASDAQ	TCBK	Fri, Jan 8, 2021	40.21	40.21	38.66	39.31
6539	NASDAQ	TCBK	Thu, Jan 7, 2021	40.21	40.21	39.52	39.95
6538	NASDAQ	TCBK	Wed, Jan 6, 2021	36.65	40.22	35.70	39.43
6537	NASDAQ	TCBK	Tue, Jan 5, 2021	34.90	36.17	34.90	35.68
6536	NASDAQ	TCBK	Mon, Jan 4, 2021	35.61	35.79	34.43	35.00
6535	NASDAQ	TCBK	Thu, Dec 31, 2020	35.16	35.51	34.67	35.28
6534	NASDAQ	TCBK	Wed, Dec 30, 2020	34.82	35.36	34.82	35.06
6533	NASDAQ	TCBK	Tue, Dec 29, 2020	35.50	35.62	34.82	35.01
6532	NASDAQ	TCBK	Mon, Dec 28, 2020	34.88	35.41	34.32	35.22
6531	NASDAQ	TCBK	Thu, Dec 24, 2020	35.04	35.04	34.30	34.51
6530	NASDAQ	TCBK	Wed, Dec 23, 2020	34.32	35.04	34.32	34.73
6529	NASDAQ	TCBK	Tue, Dec 22, 2020	34.65	34.72	34.00	34.08
6528	NASDAQ	TCBK	Mon, Dec 21, 2020	35.39	35.50	34.08	34.40
6527	NASDAQ	TCBK	Fri, Dec 18, 2020	35.57	36.16	35.29	35.51
6526	NASDAQ	TCBK	Thu, Dec 17, 2020	35.14	35.40	34.38	35.23
6525	NASDAQ	TCBK	Wed, Dec 16, 2020	35.29	35.29	34.84	35.09
6524	NASDAQ	TCBK	Tue, Dec 15, 2020	34.50	35.33	34.20	35.03
6523	NASDAQ	TCBK	Mon, Dec 14, 2020	34.61	34.95	33.81	34.13
6522	NASDAQ	TCBK	Fri, Dec 11, 2020	34.01	34.52	33.72	34.07
6521	NASDAQ	TCBK	Thu, Dec 10, 2020	34.06	34.45	33.70	34.39
6520	NASDAQ	TCBK	Wed, Dec 9, 2020	34.88	34.95	34.10	34.39
6519	NASDAQ	TCBK	Tue, Dec 8, 2020	33.98	34.55	33.72	34.42
6518	NASDAQ	TCBK	Mon, Dec 7, 2020	33.70	35.82	33.41	34.17
6517	NASDAQ	TCBK	Fri, Dec 4, 2020	34.18	34.44	33.70	34.07
6516	NASDAQ	TCBK	Thu, Dec 3, 2020	34.05	34.23	33.49	33.97
6515	NASDAQ	TCBK	Wed, Dec 2, 2020	33.50	34.44	33.47	34.18
6514	NASDAQ	TCBK	Tue, Dec 1, 2020	33.56	33.96	33.18	33.67
6513	NASDAQ	TCBK	Mon, Nov 30, 2020	34.13	34.59	32.41	32.76
6512	NASDAQ	TCBK	Fri, Nov 27, 2020	34.94	35.64	34.24	34.55
6511	NASDAQ	TCBK	Wed, Nov 25, 2020	35.25	35.66	34.62	35.14
6510	NASDAQ	TCBK	Tue, Nov 24, 2020	34.18	35.90	34.18	35.70
6509	NASDAQ	TCBK	Mon, Nov 23, 2020	33.75	33.75	32.97	33.50
6508	NASDAQ	TCBK	Fri, Nov 20, 2020	33.13	33.27	32.66	33.23
6507	NASDAQ	TCBK	Thu, Nov 19, 2020	33.34	33.56	32.72	33.52
6506	NASDAQ	TCBK	Wed, Nov 18, 2020	34.08	34.37	33.06	33.55
6505	NASDAQ	TCBK	Tue, Nov 17, 2020	33.31	33.94	32.36	33.94
6504	NASDAQ	TCBK	Mon, Nov 16, 2020	33.24	33.96	32.83	33.93
6503	NASDAQ	TCBK	Fri, Nov 13, 2020	31.80	32.34	31.65	32.08
6502	NASDAQ	TCBK	Thu, Nov 12, 2020	31.83	32.04	30.98	31.31
6501	NASDAQ	TCBK	Wed, Nov 11, 2020	33.69	33.69	31.79	32.26
6500	NASDAQ	TCBK	Tue, Nov 10, 2020	33.03	33.76	32.65	33.39
6499	NASDAQ	TCBK	Mon, Nov 9, 2020	31.00	33.90	30.05	32.45
6498	NASDAQ	TCBK	Fri, Nov 6, 2020	29.42	29.42	28.14	28.31
6497	NASDAQ	TCBK	Thu, Nov 5, 2020	27.89	29.33	27.89	29.17
6496	NASDAQ	TCBK	Wed, Nov 4, 2020	29.56	29.80	27.81	27.85
6495	NASDAQ	TCBK	Tue, Nov 3, 2020	30.15	30.42	29.66	30.19
6494	NASDAQ	TCBK	Mon, Nov 2, 2020	29.38	29.63	29.06	29.49
6493	NASDAQ	TCBK	Fri, Oct 30, 2020	28.86	29.29	28.70	28.93
6492	NASDAQ	TCBK	Thu, Oct 29, 2020	28.32	29.09	27.85	28.90
6491	NASDAQ	TCBK	Wed, Oct 28, 2020	28.24	29.03	28.24	28.49
6490	NASDAQ	TCBK	Tue, Oct 27, 2020	29.93	30.21	28.81	28.98
6489	NASDAQ	TCBK	Mon, Oct 26, 2020	30.14	30.35	29.32	29.84
6488	NASDAQ	TCBK	Fri, Oct 23, 2020	30.84	30.97	29.93	30.41
6487	NASDAQ	TCBK	Thu, Oct 22, 2020	29.74	30.50	29.17	30.34
6486	NASDAQ	TCBK	Wed, Oct 21, 2020	29.39	29.80	29.10	29.47
6485	NASDAQ	TCBK	Tue, Oct 20, 2020	28.66	29.98	28.66	29.23
6484	NASDAQ	TCBK	Mon, Oct 19, 2020	28.80	28.80	27.64	28.30
6483	NASDAQ	TCBK	Fri, Oct 16, 2020	27.66	28.53	27.53	28.48
6482	NASDAQ	TCBK	Thu, Oct 15, 2020	26.30	27.83	26.30	27.75
6481	NASDAQ	TCBK	Wed, Oct 14, 2020	26.76	27.32	26.29	26.39
6480	NASDAQ	TCBK	Tue, Oct 13, 2020	27.50	27.81	26.56	26.78
6479	NASDAQ	TCBK	Mon, Oct 12, 2020	27.91	27.91	27.11	27.55
6478	NASDAQ	TCBK	Fri, Oct 9, 2020	27.84	27.97	27.09	27.28
6477	NASDAQ	TCBK	Thu, Oct 8, 2020	27.44	27.66	26.54	27.49
6476	NASDAQ	TCBK	Wed, Oct 7, 2020	26.77	27.26	25.70	27.10
6475	NASDAQ	TCBK	Tue, Oct 6, 2020	26.35	27.20	25.98	26.47
6474	NASDAQ	TCBK	Mon, Oct 5, 2020	25.47	26.30	25.47	25.94
6473	NASDAQ	TCBK	Fri, Oct 2, 2020	24.36	25.35	24.11	25.11
6472	NASDAQ	TCBK	Thu, Oct 1, 2020	24.41	24.67	23.98	24.58
6471	NASDAQ	TCBK	Wed, Sep 30, 2020	24.66	24.96	24.27	24.49
6470	NASDAQ	TCBK	Tue, Sep 29, 2020	24.55	24.65	24.03	24.57
6469	NASDAQ	TCBK	Mon, Sep 28, 2020	24.20	24.88	24.20	24.64
6468	NASDAQ	TCBK	Fri, Sep 25, 2020	23.80	24.52	23.54	23.89
6467	NASDAQ	TCBK	Thu, Sep 24, 2020	23.54	24.22	23.41	23.69
6466	NASDAQ	TCBK	Wed, Sep 23, 2020	23.84	25.06	23.38	23.43
6465	NASDAQ	TCBK	Tue, Sep 22, 2020	24.39	24.61	23.57	23.76
6464	NASDAQ	TCBK	Mon, Sep 21, 2020	25.70	25.71	24.19	24.26
6463	NASDAQ	TCBK	Fri, Sep 18, 2020	26.07	26.33	25.90	26.19
6462	NASDAQ	TCBK	Thu, Sep 17, 2020	25.90	26.34	25.69	25.78
6461	NASDAQ	TCBK	Wed, Sep 16, 2020	26.07	26.43	25.75	26.10
6460	NASDAQ	TCBK	Tue, Sep 15, 2020	26.56	26.56	25.96	26.00
6459	NASDAQ	TCBK	Mon, Sep 14, 2020	26.18	26.69	26.18	26.43
6458	NASDAQ	TCBK	Fri, Sep 11, 2020	26.29	26.37	25.88	26.12
6457	NASDAQ	TCBK	Thu, Sep 10, 2020	26.84	26.87	26.24	26.29
6456	NASDAQ	TCBK	Wed, Sep 9, 2020	27.81	27.81	26.96	27.01
6455	NASDAQ	TCBK	Tue, Sep 8, 2020	28.20	28.20	27.42	27.58
6454	NASDAQ	TCBK	Fri, Sep 4, 2020	28.38	28.55	27.93	28.25
6453	NASDAQ	TCBK	Thu, Sep 3, 2020	27.98	28.70	27.65	27.75
6452	NASDAQ	TCBK	Wed, Sep 2, 2020	27.65	28.14	27.60	27.91
6451	NASDAQ	TCBK	Tue, Sep 1, 2020	27.50	28.02	27.06	27.74
6450	NASDAQ	TCBK	Mon, Aug 31, 2020	28.04	28.28	27.69	27.69
6449	NASDAQ	TCBK	Fri, Aug 28, 2020	28.67	28.67	27.92	28.25
6448	NASDAQ	TCBK	Thu, Aug 27, 2020	27.92	28.65	27.92	28.36
6447	NASDAQ	TCBK	Wed, Aug 26, 2020	28.61	28.61	27.83	27.83
6446	NASDAQ	TCBK	Tue, Aug 25, 2020	29.10	29.13	28.48	28.73
6445	NASDAQ	TCBK	Mon, Aug 24, 2020	28.32	28.83	27.93	28.77
6444	NASDAQ	TCBK	Fri, Aug 21, 2020	28.19	28.45	27.76	28.03
6443	NASDAQ	TCBK	Thu, Aug 20, 2020	28.34	28.79	28.00	28.15
6442	NASDAQ	TCBK	Wed, Aug 19, 2020	28.17	29.14	28.17	28.73
6441	NASDAQ	TCBK	Tue, Aug 18, 2020	29.60	29.75	28.64	28.70
6440	NASDAQ	TCBK	Mon, Aug 17, 2020	29.69	29.78	29.29	29.49
6439	NASDAQ	TCBK	Fri, Aug 14, 2020	29.40	29.98	29.30	29.82
6438	NASDAQ	TCBK	Thu, Aug 13, 2020	30.30	30.35	29.70	29.76
6437	NASDAQ	TCBK	Wed, Aug 12, 2020	31.50	31.50	30.07	30.44
6436	NASDAQ	TCBK	Tue, Aug 11, 2020	30.81	31.57	30.69	30.88
6435	NASDAQ	TCBK	Mon, Aug 10, 2020	29.88	30.79	28.74	30.17
6434	NASDAQ	TCBK	Fri, Aug 7, 2020	28.73	30.00	28.66	29.83
6433	NASDAQ	TCBK	Thu, Aug 6, 2020	29.05	29.16	28.88	28.90
6432	NASDAQ	TCBK	Wed, Aug 5, 2020	28.88	29.18	28.41	29.09
6431	NASDAQ	TCBK	Tue, Aug 4, 2020	28.47	28.65	28.12	28.51
6430	NASDAQ	TCBK	Mon, Aug 3, 2020	27.96	28.73	27.46	28.59
6429	NASDAQ	TCBK	Fri, Jul 31, 2020	28.25	28.97	27.40	28.00
6428	NASDAQ	TCBK	Thu, Jul 30, 2020	28.77	29.25	28.17	28.50
6427	NASDAQ	TCBK	Wed, Jul 29, 2020	28.62	29.38	27.65	29.38
6426	NASDAQ	TCBK	Tue, Jul 28, 2020	28.16	29.09	28.11	28.61
6425	NASDAQ	TCBK	Mon, Jul 27, 2020	29.02	29.72	28.42	28.48
6424	NASDAQ	TCBK	Fri, Jul 24, 2020	29.61	29.89	28.46	29.14
6423	NASDAQ	TCBK	Thu, Jul 23, 2020	28.93	29.79	28.93	29.51
6422	NASDAQ	TCBK	Wed, Jul 22, 2020	29.50	29.59	28.57	29.11
6421	NASDAQ	TCBK	Tue, Jul 21, 2020	28.94	30.04	28.94	29.93
6420	NASDAQ	TCBK	Mon, Jul 20, 2020	28.72	29.13	28.49	28.58
6419	NASDAQ	TCBK	Fri, Jul 17, 2020	29.27	29.59	28.90	29.01
6418	NASDAQ	TCBK	Thu, Jul 16, 2020	29.26	29.81	29.05	29.41
6417	NASDAQ	TCBK	Wed, Jul 15, 2020	28.95	29.77	28.66	29.53
6416	NASDAQ	TCBK	Tue, Jul 14, 2020	28.28	28.68	27.64	28.10
6415	NASDAQ	TCBK	Mon, Jul 13, 2020	28.48	28.91	27.81	28.30
6414	NASDAQ	TCBK	Fri, Jul 10, 2020	26.92	28.15	26.92	28.11
6413	NASDAQ	TCBK	Thu, Jul 9, 2020	27.99	29.49	26.79	26.94
6412	NASDAQ	TCBK	Wed, Jul 8, 2020	28.39	29.31	27.74	28.23
6411	NASDAQ	TCBK	Tue, Jul 7, 2020	29.29	29.49	28.46	28.50
6410	NASDAQ	TCBK	Mon, Jul 6, 2020	30.21	30.41	29.20	29.65
6409	NASDAQ	TCBK	Thu, Jul 2, 2020	30.20	30.63	29.22	29.46
6408	NASDAQ	TCBK	Wed, Jul 1, 2020	30.38	30.39	29.54	29.56
6407	NASDAQ	TCBK	Tue, Jun 30, 2020	29.16	30.50	29.16	30.45
6406	NASDAQ	TCBK	Mon, Jun 29, 2020	28.35	29.42	27.91	29.34
6405	NASDAQ	TCBK	Fri, Jun 26, 2020	28.10	28.18	26.96	27.81
6404	NASDAQ	TCBK	Thu, Jun 25, 2020	26.68	28.10	26.46	28.10
6403	NASDAQ	TCBK	Wed, Jun 24, 2020	27.51	30.26	26.67	26.85
6402	NASDAQ	TCBK	Tue, Jun 23, 2020	28.45	28.79	27.75	27.94
6401	NASDAQ	TCBK	Mon, Jun 22, 2020	27.58	28.07	27.07	28.03
6400	NASDAQ	TCBK	Fri, Jun 19, 2020	28.05	28.05	27.26	27.89
6399	NASDAQ	TCBK	Thu, Jun 18, 2020	27.33	28.15	27.33	27.73
6398	NASDAQ	TCBK	Wed, Jun 17, 2020	29.07	29.07	27.44	27.62
6397	NASDAQ	TCBK	Tue, Jun 16, 2020	29.07	29.44	28.25	28.99
6396	NASDAQ	TCBK	Mon, Jun 15, 2020	27.01	28.21	26.75	27.75
6395	NASDAQ	TCBK	Fri, Jun 12, 2020	28.46	29.81	27.62	28.19
6394	NASDAQ	TCBK	Thu, Jun 11, 2020	28.38	28.59	27.32	27.49
6393	NASDAQ	TCBK	Wed, Jun 10, 2020	32.05	32.17	30.43	30.49
6392	NASDAQ	TCBK	Tue, Jun 9, 2020	31.72	32.80	31.36	32.20
6391	NASDAQ	TCBK	Mon, Jun 8, 2020	33.37	33.57	32.04	32.46
6390	NASDAQ	TCBK	Fri, Jun 5, 2020	31.64	33.00	30.85	32.56
6389	NASDAQ	TCBK	Thu, Jun 4, 2020	28.71	29.62	28.65	29.53
6388	NASDAQ	TCBK	Wed, Jun 3, 2020	28.26	29.68	28.26	29.01
6387	NASDAQ	TCBK	Tue, Jun 2, 2020	27.32	28.29	27.11	27.85
6386	NASDAQ	TCBK	Mon, Jun 1, 2020	28.61	28.68	27.40	27.43
6385	NASDAQ	TCBK	Fri, May 29, 2020	28.95	29.01	28.00	28.37
6384	NASDAQ	TCBK	Thu, May 28, 2020	30.75	30.96	29.07	29.46
6383	NASDAQ	TCBK	Wed, May 27, 2020	28.79	30.39	28.76	30.16
6382	NASDAQ	TCBK	Tue, May 26, 2020	27.00	28.52	27.00	27.91
6381	NASDAQ	TCBK	Fri, May 22, 2020	26.40	26.86	25.95	26.24
6380	NASDAQ	TCBK	Thu, May 21, 2020	26.58	26.90	26.35	26.48
6379	NASDAQ	TCBK	Wed, May 20, 2020	25.35	26.78	25.35	26.70
6378	NASDAQ	TCBK	Tue, May 19, 2020	26.22	26.42	25.20	25.20
6377	NASDAQ	TCBK	Mon, May 18, 2020	25.60	26.43	25.07	26.34
6376	NASDAQ	TCBK	Fri, May 15, 2020	24.28	24.81	24.00	24.46
6375	NASDAQ	TCBK	Thu, May 14, 2020	23.81	24.58	23.05	24.40
6374	NASDAQ	TCBK	Wed, May 13, 2020	25.86	25.86	24.24	24.75
6373	NASDAQ	TCBK	Tue, May 12, 2020	28.06	28.06	26.17	26.21
6372	NASDAQ	TCBK	Mon, May 11, 2020	28.11	28.43	27.53	27.97
6371	NASDAQ	TCBK	Fri, May 8, 2020	27.80	28.71	27.75	28.61
6370	NASDAQ	TCBK	Thu, May 7, 2020	27.94	28.34	27.00	27.10
6369	NASDAQ	TCBK	Wed, May 6, 2020	27.68	28.38	27.11	27.42
6368	NASDAQ	TCBK	Tue, May 5, 2020	29.27	29.47	27.56	27.57
6367	NASDAQ	TCBK	Mon, May 4, 2020	28.79	28.89	28.13	28.68
6366	NASDAQ	TCBK	Fri, May 1, 2020	29.18	29.47	28.43	29.03
6365	NASDAQ	TCBK	Thu, Apr 30, 2020	30.76	30.76	29.63	30.12
6364	NASDAQ	TCBK	Wed, Apr 29, 2020	30.96	32.83	28.51	31.73
6363	NASDAQ	TCBK	Tue, Apr 28, 2020	30.05	31.35	29.66	30.75
6362	NASDAQ	TCBK	Mon, Apr 27, 2020	28.30	30.06	28.11	29.81
6361	NASDAQ	TCBK	Fri, Apr 24, 2020	28.33	28.76	27.83	28.23
6360	NASDAQ	TCBK	Thu, Apr 23, 2020	27.86	29.84	27.86	28.23
6359	NASDAQ	TCBK	Wed, Apr 22, 2020	29.27	29.27	27.95	28.03
6358	NASDAQ	TCBK	Tue, Apr 21, 2020	27.08	29.00	27.01	28.68
6357	NASDAQ	TCBK	Mon, Apr 20, 2020	28.05	29.02	27.63	28.25
6356	NASDAQ	TCBK	Fri, Apr 17, 2020	28.54	29.26	28.54	28.90
6355	NASDAQ	TCBK	Thu, Apr 16, 2020	29.19	29.33	26.70	27.49
6354	NASDAQ	TCBK	Wed, Apr 15, 2020	30.40	30.63	29.05	29.31
6353	NASDAQ	TCBK	Tue, Apr 14, 2020	32.44	32.45	30.85	31.10
6352	NASDAQ	TCBK	Mon, Apr 13, 2020	32.51	33.11	31.05	31.45
6351	NASDAQ	TCBK	Thu, Apr 9, 2020	30.80	32.82	30.60	32.80
6350	NASDAQ	TCBK	Wed, Apr 8, 2020	29.52	31.39	29.30	30.15
6349	NASDAQ	TCBK	Tue, Apr 7, 2020	30.12	32.26	28.92	29.39
6348	NASDAQ	TCBK	Mon, Apr 6, 2020	28.38	29.28	27.40	29.17
6347	NASDAQ	TCBK	Fri, Apr 3, 2020	29.16	29.39	27.00	27.21
6346	NASDAQ	TCBK	Thu, Apr 2, 2020	28.19	29.20	28.15	28.92
6345	NASDAQ	TCBK	Wed, Apr 1, 2020	28.65	28.93	27.98	28.44
6344	NASDAQ	TCBK	Tue, Mar 31, 2020	29.25	30.15	28.84	29.82
6343	NASDAQ	TCBK	Mon, Mar 30, 2020	28.95	30.17	28.37	29.78
6342	NASDAQ	TCBK	Fri, Mar 27, 2020	29.87	30.88	28.67	28.78
6341	NASDAQ	TCBK	Thu, Mar 26, 2020	27.34	30.21	27.34	30.10
6340	NASDAQ	TCBK	Wed, Mar 25, 2020	27.67	28.37	26.42	27.15
6339	NASDAQ	TCBK	Tue, Mar 24, 2020	25.33	27.55	25.33	27.40
6338	NASDAQ	TCBK	Mon, Mar 23, 2020	26.28	27.51	23.31	24.49
6337	NASDAQ	TCBK	Fri, Mar 20, 2020	28.47	29.37	25.62	25.97
6336	NASDAQ	TCBK	Thu, Mar 19, 2020	27.62	29.03	26.70	28.38
6335	NASDAQ	TCBK	Wed, Mar 18, 2020	27.28	28.45	25.83	27.75
6334	NASDAQ	TCBK	Tue, Mar 17, 2020	25.98	28.78	25.42	28.78
6333	NASDAQ	TCBK	Mon, Mar 16, 2020	26.03	28.24	23.05	25.86
6332	NASDAQ	TCBK	Fri, Mar 13, 2020	27.97	28.81	26.96	28.67
6331	NASDAQ	TCBK	Thu, Mar 12, 2020	27.90	28.94	26.64	26.71
6330	NASDAQ	TCBK	Wed, Mar 11, 2020	30.26	30.72	29.39	29.58
6329	NASDAQ	TCBK	Tue, Mar 10, 2020	31.17	31.39	29.76	31.05
6328	NASDAQ	TCBK	Mon, Mar 9, 2020	30.99	32.20	30.01	30.40
6327	NASDAQ	TCBK	Fri, Mar 6, 2020	32.03	33.56	31.65	33.29
6326	NASDAQ	TCBK	Thu, Mar 5, 2020	33.97	34.09	32.50	32.89
6325	NASDAQ	TCBK	Wed, Mar 4, 2020	34.82	35.10	34.33	34.57
6324	NASDAQ	TCBK	Tue, Mar 3, 2020	35.20	35.65	34.34	34.53
6323	NASDAQ	TCBK	Mon, Mar 2, 2020	33.69	35.39	33.56	35.38
6322	NASDAQ	TCBK	Fri, Feb 28, 2020	33.84	34.59	32.93	33.82
6321	NASDAQ	TCBK	Thu, Feb 27, 2020	34.81	35.62	34.30	34.60
6320	NASDAQ	TCBK	Wed, Feb 26, 2020	35.61	35.91	35.15	35.32
6319	NASDAQ	TCBK	Tue, Feb 25, 2020	36.49	36.50	35.40	35.52
6318	NASDAQ	TCBK	Mon, Feb 24, 2020	36.29	36.81	36.25	36.56
6317	NASDAQ	TCBK	Fri, Feb 21, 2020	37.36	37.38	36.98	37.33
6316	NASDAQ	TCBK	Thu, Feb 20, 2020	37.05	37.40	37.05	37.38
6315	NASDAQ	TCBK	Wed, Feb 19, 2020	37.20	37.36	36.86	37.12
6314	NASDAQ	TCBK	Tue, Feb 18, 2020	37.38	37.43	36.96	37.20
6313	NASDAQ	TCBK	Fri, Feb 14, 2020	37.56	37.58	37.28	37.43
6312	NASDAQ	TCBK	Thu, Feb 13, 2020	37.33	37.68	37.33	37.68
6311	NASDAQ	TCBK	Wed, Feb 12, 2020	37.69	37.91	37.30	37.43
6310	NASDAQ	TCBK	Tue, Feb 11, 2020	37.70	37.95	37.41	37.42
6309	NASDAQ	TCBK	Mon, Feb 10, 2020	37.47	37.55	37.33	37.47
6308	NASDAQ	TCBK	Fri, Feb 7, 2020	37.67	38.10	37.61	37.65
6307	NASDAQ	TCBK	Thu, Feb 6, 2020	38.34	38.34	37.87	37.92
6306	NASDAQ	TCBK	Wed, Feb 5, 2020	37.87	38.11	37.62	38.10
6305	NASDAQ	TCBK	Tue, Feb 4, 2020	37.64	37.91	37.31	37.49
6304	NASDAQ	TCBK	Mon, Feb 3, 2020	36.68	38.36	36.68	37.19
6303	NASDAQ	TCBK	Fri, Jan 31, 2020	37.31	37.32	36.30	36.40
6302	NASDAQ	TCBK	Thu, Jan 30, 2020	36.99	37.58	36.99	37.57
6301	NASDAQ	TCBK	Wed, Jan 29, 2020	37.17	37.67	37.14	37.33
6300	NASDAQ	TCBK	Tue, Jan 28, 2020	37.49	37.61	37.11	37.38
6299	NASDAQ	TCBK	Mon, Jan 27, 2020	37.27	37.72	37.27	37.42
6298	NASDAQ	TCBK	Fri, Jan 24, 2020	38.37	38.48	37.53	37.79
6297	NASDAQ	TCBK	Thu, Jan 23, 2020	38.16	38.54	37.94	38.37
6296	NASDAQ	TCBK	Wed, Jan 22, 2020	38.73	38.78	38.28	38.36
6295	NASDAQ	TCBK	Tue, Jan 21, 2020	38.90	39.13	38.68	38.73
6294	NASDAQ	TCBK	Fri, Jan 17, 2020	39.48	39.48	39.00	39.19
6293	NASDAQ	TCBK	Thu, Jan 16, 2020	39.00	39.31	38.90	39.17
6292	NASDAQ	TCBK	Wed, Jan 15, 2020	39.38	39.39	38.77	38.95
6291	NASDAQ	TCBK	Tue, Jan 14, 2020	39.62	39.91	39.48	39.56
6290	NASDAQ	TCBK	Mon, Jan 13, 2020	39.60	39.85	39.52	39.76
6289	NASDAQ	TCBK	Fri, Jan 10, 2020	39.67	39.84	39.50	39.59
6288	NASDAQ	TCBK	Thu, Jan 9, 2020	40.13	40.32	39.77	39.78
6287	NASDAQ	TCBK	Wed, Jan 8, 2020	39.69	40.18	39.67	40.03
6286	NASDAQ	TCBK	Tue, Jan 7, 2020	39.92	40.03	39.45	39.74
6285	NASDAQ	TCBK	Mon, Jan 6, 2020	39.83	40.19	39.54	40.04
6284	NASDAQ	TCBK	Fri, Jan 3, 2020	40.17	40.34	39.42	40.16
6283	NASDAQ	TCBK	Thu, Jan 2, 2020	40.97	40.97	40.09	40.62
6282	NASDAQ	TCBK	Tue, Dec 31, 2019	40.84	41.03	40.64	40.81
6281	NASDAQ	TCBK	Mon, Dec 30, 2019	40.93	41.20	40.69	40.84
6280	NASDAQ	TCBK	Fri, Dec 27, 2019	41.01	41.01	40.61	40.78
6279	NASDAQ	TCBK	Thu, Dec 26, 2019	41.08	41.08	40.73	41.03
6278	NASDAQ	TCBK	Tue, Dec 24, 2019	41.04	41.05	40.59	41.02
6277	NASDAQ	TCBK	Mon, Dec 23, 2019	41.15	41.15	40.62	41.02
6276	NASDAQ	TCBK	Fri, Dec 20, 2019	41.42	41.42	40.89	41.25
6275	NASDAQ	TCBK	Thu, Dec 19, 2019	40.96	41.22	40.73	41.22
6274	NASDAQ	TCBK	Wed, Dec 18, 2019	41.14	41.24	40.76	41.11
6273	NASDAQ	TCBK	Tue, Dec 17, 2019	40.79	41.10	40.73	41.00
6272	NASDAQ	TCBK	Mon, Dec 16, 2019	40.08	40.70	39.90	40.58
6271	NASDAQ	TCBK	Fri, Dec 13, 2019	40.00	40.19	39.53	39.99
6270	NASDAQ	TCBK	Thu, Dec 12, 2019	39.08	40.31	38.99	40.27
6269	NASDAQ	TCBK	Wed, Dec 11, 2019	39.35	39.42	38.87	39.25
6268	NASDAQ	TCBK	Tue, Dec 10, 2019	38.89	39.16	38.74	39.16
6267	NASDAQ	TCBK	Mon, Dec 9, 2019	38.85	39.00	38.42	38.78
6266	NASDAQ	TCBK	Fri, Dec 6, 2019	38.91	39.22	38.86	38.98
6265	NASDAQ	TCBK	Thu, Dec 5, 2019	38.48	38.69	38.45	38.61
6264	NASDAQ	TCBK	Wed, Dec 4, 2019	38.19	38.56	38.09	38.44
6263	NASDAQ	TCBK	Tue, Dec 3, 2019	38.10	38.19	37.78	38.10
6262	NASDAQ	TCBK	Mon, Dec 2, 2019	38.71	38.85	38.24	38.41
6261	NASDAQ	TCBK	Fri, Nov 29, 2019	38.67	38.92	38.56	38.65
6260	NASDAQ	TCBK	Wed, Nov 27, 2019	38.83	38.92	38.52	38.85
6259	NASDAQ	TCBK	Tue, Nov 26, 2019	38.66	38.94	38.44	38.66
6258	NASDAQ	TCBK	Mon, Nov 25, 2019	38.34	38.93	38.14	38.78
6257	NASDAQ	TCBK	Fri, Nov 22, 2019	38.20	38.34	37.90	38.30
6256	NASDAQ	TCBK	Thu, Nov 21, 2019	38.58	38.58	37.82	38.10
6255	NASDAQ	TCBK	Wed, Nov 20, 2019	38.36	38.68	38.00	38.40
6254	NASDAQ	TCBK	Tue, Nov 19, 2019	38.45	38.69	38.36	38.49
6253	NASDAQ	TCBK	Mon, Nov 18, 2019	38.48	38.48	38.08	38.38
6252	NASDAQ	TCBK	Fri, Nov 15, 2019	38.72	38.78	38.44	38.59
6251	NASDAQ	TCBK	Thu, Nov 14, 2019	38.48	38.70	38.32	38.51
6250	NASDAQ	TCBK	Wed, Nov 13, 2019	38.45	38.75	38.10	38.65
6249	NASDAQ	TCBK	Tue, Nov 12, 2019	38.62	38.66	38.02	38.65
6248	NASDAQ	TCBK	Mon, Nov 11, 2019	38.36	38.62	38.30	38.52
6247	NASDAQ	TCBK	Fri, Nov 8, 2019	38.10	38.61	38.10	38.35
6246	NASDAQ	TCBK	Thu, Nov 7, 2019	38.62	38.74	37.92	38.29
6245	NASDAQ	TCBK	Wed, Nov 6, 2019	38.17	38.30	37.84	38.23
6244	NASDAQ	TCBK	Tue, Nov 5, 2019	38.14	38.46	37.94	38.34
6243	NASDAQ	TCBK	Mon, Nov 4, 2019	37.79	38.10	37.65	37.88
6242	NASDAQ	TCBK	Fri, Nov 1, 2019	37.75	38.06	37.52	37.79
6241	NASDAQ	TCBK	Thu, Oct 31, 2019	37.73	37.81	37.14	37.63
6240	NASDAQ	TCBK	Wed, Oct 30, 2019	37.77	38.00	37.26	37.95
6239	NASDAQ	TCBK	Tue, Oct 29, 2019	37.18	37.98	36.82	37.88
6238	NASDAQ	TCBK	Mon, Oct 28, 2019	36.88	37.19	36.83	36.96
6237	NASDAQ	TCBK	Fri, Oct 25, 2019	36.35	36.98	36.21	36.80
6236	NASDAQ	TCBK	Thu, Oct 24, 2019	37.00	37.00	36.24	36.31
6235	NASDAQ	TCBK	Wed, Oct 23, 2019	36.76	37.06	36.53	36.99
6234	NASDAQ	TCBK	Tue, Oct 22, 2019	36.78	37.17	36.63	36.82
6233	NASDAQ	TCBK	Mon, Oct 21, 2019	36.52	37.16	36.52	36.92
6232	NASDAQ	TCBK	Fri, Oct 18, 2019	35.96	36.37	35.96	36.27
6231	NASDAQ	TCBK	Thu, Oct 17, 2019	35.93	36.18	35.75	36.15
6230	NASDAQ	TCBK	Wed, Oct 16, 2019	35.43	35.94	35.43	35.84
6229	NASDAQ	TCBK	Tue, Oct 15, 2019	35.56	35.82	35.33	35.57
6228	NASDAQ	TCBK	Mon, Oct 14, 2019	35.51	35.58	35.25	35.42
6227	NASDAQ	TCBK	Fri, Oct 11, 2019	35.47	36.07	35.37	35.64
6226	NASDAQ	TCBK	Thu, Oct 10, 2019	35.03	35.38	34.99	35.09
6225	NASDAQ	TCBK	Wed, Oct 9, 2019	35.17	35.25	34.94	35.05
6224	NASDAQ	TCBK	Tue, Oct 8, 2019	35.20	35.49	34.98	35.05
6223	NASDAQ	TCBK	Mon, Oct 7, 2019	35.51	35.73	35.39	35.62
6222	NASDAQ	TCBK	Fri, Oct 4, 2019	35.33	35.71	35.05	35.67
6221	NASDAQ	TCBK	Thu, Oct 3, 2019	35.17	35.35	34.91	35.22
6220	NASDAQ	TCBK	Wed, Oct 2, 2019	35.13	35.41	34.85	35.25
6219	NASDAQ	TCBK	Tue, Oct 1, 2019	36.45	36.70	35.29	35.39
6218	NASDAQ	TCBK	Mon, Sep 30, 2019	36.47	36.62	36.12	36.30
6217	NASDAQ	TCBK	Fri, Sep 27, 2019	36.64	36.80	36.31	36.41
6216	NASDAQ	TCBK	Thu, Sep 26, 2019	36.90	37.02	36.14	36.30
6215	NASDAQ	TCBK	Wed, Sep 25, 2019	36.81	37.18	36.67	37.06
6214	NASDAQ	TCBK	Tue, Sep 24, 2019	36.87	37.04	36.48	36.64
6213	NASDAQ	TCBK	Mon, Sep 23, 2019	36.85	37.02	36.50	36.87
6212	NASDAQ	TCBK	Fri, Sep 20, 2019	36.47	37.03	36.46	36.96
6211	NASDAQ	TCBK	Thu, Sep 19, 2019	36.67	37.21	36.47	36.56
6210	NASDAQ	TCBK	Wed, Sep 18, 2019	36.79	36.81	36.36	36.60
6209	NASDAQ	TCBK	Tue, Sep 17, 2019	36.91	36.91	36.37	36.81
6208	NASDAQ	TCBK	Mon, Sep 16, 2019	36.95	37.33	36.75	37.08
6207	NASDAQ	TCBK	Fri, Sep 13, 2019	36.74	37.31	36.43	37.18
6206	NASDAQ	TCBK	Thu, Sep 12, 2019	36.45	36.80	36.10	36.52
6205	NASDAQ	TCBK	Wed, Sep 11, 2019	36.32	36.75	35.96	36.70
6204	NASDAQ	TCBK	Tue, Sep 10, 2019	35.73	36.17	35.61	36.06
6203	NASDAQ	TCBK	Mon, Sep 9, 2019	35.08	35.70	35.02	35.67
6202	NASDAQ	TCBK	Fri, Sep 6, 2019	35.46	35.46	34.77	34.97
6201	NASDAQ	TCBK	Thu, Sep 5, 2019	35.40	35.95	35.00	35.34
6200	NASDAQ	TCBK	Wed, Sep 4, 2019	35.24	35.25	34.91	35.01
6199	NASDAQ	TCBK	Tue, Sep 3, 2019	35.12	35.23	34.64	34.92
6198	NASDAQ	TCBK	Fri, Aug 30, 2019	35.45	35.45	35.00	35.36
6197	NASDAQ	TCBK	Thu, Aug 29, 2019	35.02	35.50	35.02	35.15
6196	NASDAQ	TCBK	Wed, Aug 28, 2019	34.74	35.41	34.74	35.00
6195	NASDAQ	TCBK	Tue, Aug 27, 2019	35.84	35.94	34.49	34.87
6194	NASDAQ	TCBK	Mon, Aug 26, 2019	35.05	35.80	34.91	35.75
6193	NASDAQ	TCBK	Fri, Aug 23, 2019	36.06	36.35	34.75	34.81
6192	NASDAQ	TCBK	Thu, Aug 22, 2019	36.43	36.50	36.22	36.31
6191	NASDAQ	TCBK	Wed, Aug 21, 2019	36.24	36.59	36.20	36.35
6190	NASDAQ	TCBK	Tue, Aug 20, 2019	36.36	36.36	35.97	36.05
6189	NASDAQ	TCBK	Mon, Aug 19, 2019	36.75	36.75	36.45	36.48
6188	NASDAQ	TCBK	Fri, Aug 16, 2019	35.83	36.40	35.83	36.38
6187	NASDAQ	TCBK	Thu, Aug 15, 2019	36.07	36.29	35.68	35.73
6186	NASDAQ	TCBK	Wed, Aug 14, 2019	35.87	36.52	35.87	36.03
6185	NASDAQ	TCBK	Tue, Aug 13, 2019	36.29	37.00	36.20	36.51
6184	NASDAQ	TCBK	Mon, Aug 12, 2019	36.39	36.99	35.52	36.35
6183	NASDAQ	TCBK	Fri, Aug 9, 2019	36.75	36.93	36.41	36.60
6182	NASDAQ	TCBK	Thu, Aug 8, 2019	36.38	37.24	36.13	36.72
6181	NASDAQ	TCBK	Wed, Aug 7, 2019	35.41	36.15	35.23	36.01
6180	NASDAQ	TCBK	Tue, Aug 6, 2019	35.74	35.96	34.98	35.88
6179	NASDAQ	TCBK	Mon, Aug 5, 2019	36.38	36.80	35.17	35.62
6178	NASDAQ	TCBK	Fri, Aug 2, 2019	36.60	36.85	36.27	36.76
6177	NASDAQ	TCBK	Thu, Aug 1, 2019	37.79	38.18	36.98	36.98
6176	NASDAQ	TCBK	Wed, Jul 31, 2019	38.16	38.66	37.75	37.75
6175	NASDAQ	TCBK	Tue, Jul 30, 2019	37.93	38.26	37.93	38.17
6174	NASDAQ	TCBK	Mon, Jul 29, 2019	38.39	38.65	37.19	38.09
6173	NASDAQ	TCBK	Fri, Jul 26, 2019	37.81	38.64	37.03	38.51
6172	NASDAQ	TCBK	Thu, Jul 25, 2019	36.10	37.99	36.10	37.76
6171	NASDAQ	TCBK	Wed, Jul 24, 2019	36.94	37.91	36.83	37.70
6170	NASDAQ	TCBK	Tue, Jul 23, 2019	36.56	37.04	36.49	37.01
6169	NASDAQ	TCBK	Mon, Jul 22, 2019	37.00	37.05	36.44	36.58
6168	NASDAQ	TCBK	Fri, Jul 19, 2019	36.95	37.42	36.71	37.10
6167	NASDAQ	TCBK	Thu, Jul 18, 2019	36.91	37.26	36.86	37.07
6166	NASDAQ	TCBK	Wed, Jul 17, 2019	37.08	37.18	36.71	36.93
6165	NASDAQ	TCBK	Tue, Jul 16, 2019	37.57	37.60	37.06	37.17
6164	NASDAQ	TCBK	Mon, Jul 15, 2019	38.39	38.39	37.35	37.54
6163	NASDAQ	TCBK	Fri, Jul 12, 2019	37.89	38.68	37.89	38.39
6162	NASDAQ	TCBK	Thu, Jul 11, 2019	37.75	38.11	37.48	38.10
6161	NASDAQ	TCBK	Wed, Jul 10, 2019	37.94	37.99	37.70	37.71
6160	NASDAQ	TCBK	Tue, Jul 9, 2019	38.03	38.21	37.64	37.91
6159	NASDAQ	TCBK	Mon, Jul 8, 2019	38.89	38.97	38.29	38.46
6158	NASDAQ	TCBK	Fri, Jul 5, 2019	38.59	39.06	38.59	39.06
6157	NASDAQ	TCBK	Wed, Jul 3, 2019	38.60	38.82	38.48	38.59
6156	NASDAQ	TCBK	Tue, Jul 2, 2019	38.47	38.82	37.89	38.43
6155	NASDAQ	TCBK	Mon, Jul 1, 2019	38.13	38.49	37.96	38.47
6154	NASDAQ	TCBK	Fri, Jun 28, 2019	37.97	38.11	37.65	37.80
6153	NASDAQ	TCBK	Thu, Jun 27, 2019	37.35	37.82	37.15	37.82
6152	NASDAQ	TCBK	Wed, Jun 26, 2019	37.46	37.81	37.20	37.32
6151	NASDAQ	TCBK	Tue, Jun 25, 2019	37.52	37.57	37.17	37.41
6150	NASDAQ	TCBK	Mon, Jun 24, 2019	37.62	38.00	37.32	37.44
6149	NASDAQ	TCBK	Fri, Jun 21, 2019	38.19	38.42	37.73	37.78
6148	NASDAQ	TCBK	Thu, Jun 20, 2019	38.94	38.94	38.22	38.39
6147	NASDAQ	TCBK	Wed, Jun 19, 2019	38.80	39.00	38.53	38.67
6146	NASDAQ	TCBK	Tue, Jun 18, 2019	37.94	38.86	37.86	38.65
6145	NASDAQ	TCBK	Mon, Jun 17, 2019	38.42	38.66	37.75	37.98
6144	NASDAQ	TCBK	Fri, Jun 14, 2019	38.57	38.75	38.07	38.60
6143	NASDAQ	TCBK	Thu, Jun 13, 2019	38.13	38.59	38.13	38.56
6142	NASDAQ	TCBK	Wed, Jun 12, 2019	38.13	38.36	37.90	38.17
6141	NASDAQ	TCBK	Tue, Jun 11, 2019	38.29	38.42	38.06	38.15
6140	NASDAQ	TCBK	Mon, Jun 10, 2019	37.66	38.70	37.56	38.13
6139	NASDAQ	TCBK	Fri, Jun 7, 2019	38.07	38.09	37.62	37.70
6138	NASDAQ	TCBK	Thu, Jun 6, 2019	37.98	38.29	37.43	38.01
6137	NASDAQ	TCBK	Wed, Jun 5, 2019	38.04	38.29	37.43	37.98
6136	NASDAQ	TCBK	Tue, Jun 4, 2019	37.34	38.21	37.34	38.11
6135	NASDAQ	TCBK	Mon, Jun 3, 2019	37.32	37.54	36.75	37.48
6134	NASDAQ	TCBK	Fri, May 31, 2019	37.43	37.58	37.04	37.30
6133	NASDAQ	TCBK	Thu, May 30, 2019	38.57	38.77	37.49	37.91
6132	NASDAQ	TCBK	Wed, May 29, 2019	38.34	38.54	38.11	38.42
6131	NASDAQ	TCBK	Tue, May 28, 2019	38.66	38.85	38.27	38.66
6130	NASDAQ	TCBK	Fri, May 24, 2019	38.44	38.86	38.34	38.77
6129	NASDAQ	TCBK	Thu, May 23, 2019	39.17	39.17	37.96	38.22
6128	NASDAQ	TCBK	Wed, May 22, 2019	39.58	39.77	39.18	39.45
6127	NASDAQ	TCBK	Tue, May 21, 2019	39.64	40.03	39.49	39.70
6126	NASDAQ	TCBK	Mon, May 20, 2019	39.23	39.83	38.93	39.49
6125	NASDAQ	TCBK	Fri, May 17, 2019	39.35	39.83	39.21	39.26
6124	NASDAQ	TCBK	Thu, May 16, 2019	39.41	39.95	39.41	39.65
6123	NASDAQ	TCBK	Wed, May 15, 2019	39.34	39.58	38.79	39.38
6122	NASDAQ	TCBK	Tue, May 14, 2019	39.37	39.82	38.93	39.63
6121	NASDAQ	TCBK	Mon, May 13, 2019	39.81	39.94	39.15	39.25
6120	NASDAQ	TCBK	Fri, May 10, 2019	40.07	40.38	39.56	40.34
6119	NASDAQ	TCBK	Thu, May 9, 2019	39.80	40.24	39.55	40.11
6118	NASDAQ	TCBK	Wed, May 8, 2019	40.60	40.86	40.07	40.14
6117	NASDAQ	TCBK	Tue, May 7, 2019	40.88	41.09	40.43	40.63
6116	NASDAQ	TCBK	Mon, May 6, 2019	40.77	41.31	40.70	41.23
6115	NASDAQ	TCBK	Fri, May 3, 2019	40.35	41.15	40.35	41.08
6114	NASDAQ	TCBK	Thu, May 2, 2019	40.16	40.45	40.03	40.38
6113	NASDAQ	TCBK	Wed, May 1, 2019	39.98	40.31	39.50	40.09
6112	NASDAQ	TCBK	Tue, Apr 30, 2019	40.13	40.36	39.76	39.91
6111	NASDAQ	TCBK	Mon, Apr 29, 2019	40.00	40.58	39.79	40.03
6110	NASDAQ	TCBK	Fri, Apr 26, 2019	40.84	40.84	39.16	39.89
6109	NASDAQ	TCBK	Thu, Apr 25, 2019	39.87	40.04	39.13	39.53
6108	NASDAQ	TCBK	Wed, Apr 24, 2019	39.42	40.05	39.34	39.99
6107	NASDAQ	TCBK	Tue, Apr 23, 2019	38.47	39.54	37.33	39.54
6106	NASDAQ	TCBK	Mon, Apr 22, 2019	39.16	39.16	38.20	38.45
6105	NASDAQ	TCBK	Thu, Apr 18, 2019	39.61	39.73	39.04	39.17
6104	NASDAQ	TCBK	Wed, Apr 17, 2019	39.86	39.86	39.33	39.72
6103	NASDAQ	TCBK	Tue, Apr 16, 2019	39.26	39.88	39.23	39.86
6102	NASDAQ	TCBK	Mon, Apr 15, 2019	39.76	40.01	39.10	39.24
6101	NASDAQ	TCBK	Fri, Apr 12, 2019	39.78	40.05	39.50	39.75
6100	NASDAQ	TCBK	Thu, Apr 11, 2019	39.49	39.60	39.32	39.53
6099	NASDAQ	TCBK	Wed, Apr 10, 2019	39.08	39.32	38.75	39.30
6098	NASDAQ	TCBK	Tue, Apr 9, 2019	39.10	39.71	38.99	38.99
6097	NASDAQ	TCBK	Mon, Apr 8, 2019	40.05	40.14	39.48	39.67
6096	NASDAQ	TCBK	Fri, Apr 5, 2019	39.82	40.12	36.98	40.10
6095	NASDAQ	TCBK	Thu, Apr 4, 2019	39.33	39.85	39.28	39.81
6094	NASDAQ	TCBK	Wed, Apr 3, 2019	39.68	39.87	39.38	39.55
6093	NASDAQ	TCBK	Tue, Apr 2, 2019	39.65	39.68	39.33	39.43
6092	NASDAQ	TCBK	Mon, Apr 1, 2019	39.58	39.96	39.37	39.64
6091	NASDAQ	TCBK	Fri, Mar 29, 2019	39.55	39.55	39.03	39.29
6090	NASDAQ	TCBK	Thu, Mar 28, 2019	38.83	39.27	38.57	39.25
6089	NASDAQ	TCBK	Wed, Mar 27, 2019	38.62	39.14	38.28	38.97
6088	NASDAQ	TCBK	Tue, Mar 26, 2019	37.74	38.75	37.74	38.75
6087	NASDAQ	TCBK	Mon, Mar 25, 2019	37.15	37.68	36.80	37.53
6086	NASDAQ	TCBK	Fri, Mar 22, 2019	38.57	38.71	36.99	37.11
6085	NASDAQ	TCBK	Thu, Mar 21, 2019	38.72	39.20	38.42	38.81
6084	NASDAQ	TCBK	Wed, Mar 20, 2019	39.65	39.84	38.85	38.90
6083	NASDAQ	TCBK	Tue, Mar 19, 2019	40.55	40.59	39.45	39.52
6082	NASDAQ	TCBK	Mon, Mar 18, 2019	40.17	40.58	40.08	40.32
6081	NASDAQ	TCBK	Fri, Mar 15, 2019	39.75	40.30	39.72	40.15
6080	NASDAQ	TCBK	Thu, Mar 14, 2019	39.80	40.01	37.50	39.74
6079	NASDAQ	TCBK	Wed, Mar 13, 2019	39.78	39.99	39.22	39.96
6078	NASDAQ	TCBK	Tue, Mar 12, 2019	39.72	39.87	39.27	39.68
6077	NASDAQ	TCBK	Mon, Mar 11, 2019	39.36	39.87	38.99	39.73
6076	NASDAQ	TCBK	Fri, Mar 8, 2019	38.97	39.37	38.73	39.22
6075	NASDAQ	TCBK	Thu, Mar 7, 2019	39.82	39.96	38.88	39.21
6074	NASDAQ	TCBK	Wed, Mar 6, 2019	40.02	40.26	39.26	39.91
6073	NASDAQ	TCBK	Tue, Mar 5, 2019	40.01	40.30	39.65	40.12
6072	NASDAQ	TCBK	Mon, Mar 4, 2019	40.28	40.30	39.90	40.00
6071	NASDAQ	TCBK	Fri, Mar 1, 2019	40.38	40.52	39.99	40.36
6070	NASDAQ	TCBK	Thu, Feb 28, 2019	40.09	40.35	39.87	40.22
6069	NASDAQ	TCBK	Wed, Feb 27, 2019	39.60	40.03	39.38	40.00
6068	NASDAQ	TCBK	Tue, Feb 26, 2019	40.11	40.11	39.46	39.60
6067	NASDAQ	TCBK	Mon, Feb 25, 2019	39.90	40.41	39.73	40.11
6066	NASDAQ	TCBK	Fri, Feb 22, 2019	39.76	39.89	39.68	39.83
6065	NASDAQ	TCBK	Thu, Feb 21, 2019	39.65	39.80	39.27	39.75
6064	NASDAQ	TCBK	Wed, Feb 20, 2019	39.11	39.70	38.96	39.66
6063	NASDAQ	TCBK	Tue, Feb 19, 2019	39.09	39.56	39.03	39.12
6062	NASDAQ	TCBK	Fri, Feb 15, 2019	38.38	39.46	38.37	39.31
6061	NASDAQ	TCBK	Thu, Feb 14, 2019	38.42	38.57	38.14	38.20
6060	NASDAQ	TCBK	Wed, Feb 13, 2019	38.41	38.78	38.36	38.53
6059	NASDAQ	TCBK	Tue, Feb 12, 2019	38.05	38.61	38.05	38.41
6058	NASDAQ	TCBK	Mon, Feb 11, 2019	37.76	37.90	37.46	37.90
6057	NASDAQ	TCBK	Fri, Feb 8, 2019	37.65	38.03	37.52	37.76
6056	NASDAQ	TCBK	Thu, Feb 7, 2019	37.90	38.06	37.40	37.80
6055	NASDAQ	TCBK	Wed, Feb 6, 2019	37.61	37.91	37.49	37.82
6054	NASDAQ	TCBK	Tue, Feb 5, 2019	37.97	38.05	37.48	37.62
6053	NASDAQ	TCBK	Mon, Feb 4, 2019	37.49	38.10	37.11	38.05
6052	NASDAQ	TCBK	Fri, Feb 1, 2019	37.84	38.26	37.45	37.49
6051	NASDAQ	TCBK	Thu, Jan 31, 2019	37.75	38.12	37.19	37.72
6050	NASDAQ	TCBK	Wed, Jan 30, 2019	36.00	37.80	35.86	37.72
6049	NASDAQ	TCBK	Tue, Jan 29, 2019	35.10	35.50	35.06	35.45
6048	NASDAQ	TCBK	Mon, Jan 28, 2019	35.25	35.42	34.65	35.10
6047	NASDAQ	TCBK	Fri, Jan 25, 2019	35.49	35.69	35.28	35.44
6046	NASDAQ	TCBK	Thu, Jan 24, 2019	35.37	35.61	35.10	35.41
6045	NASDAQ	TCBK	Wed, Jan 23, 2019	35.41	35.54	35.10	35.47
6044	NASDAQ	TCBK	Tue, Jan 22, 2019	35.60	35.82	35.22	35.39
6043	NASDAQ	TCBK	Fri, Jan 18, 2019	35.49	35.90	35.49	35.72
6042	NASDAQ	TCBK	Thu, Jan 17, 2019	35.16	35.56	34.93	35.47
6041	NASDAQ	TCBK	Wed, Jan 16, 2019	34.64	35.32	34.60	35.28
6040	NASDAQ	TCBK	Tue, Jan 15, 2019	34.39	34.59	34.25	34.54
6039	NASDAQ	TCBK	Mon, Jan 14, 2019	34.62	34.92	34.43	34.43
6038	NASDAQ	TCBK	Fri, Jan 11, 2019	34.88	35.00	34.78	34.79
6037	NASDAQ	TCBK	Thu, Jan 10, 2019	34.82	35.27	34.74	35.01
6036	NASDAQ	TCBK	Wed, Jan 9, 2019	34.95	35.15	34.70	34.99
6035	NASDAQ	TCBK	Tue, Jan 8, 2019	34.53	36.13	34.35	34.95
6034	NASDAQ	TCBK	Mon, Jan 7, 2019	34.29	34.65	34.00	34.46
6033	NASDAQ	TCBK	Fri, Jan 4, 2019	34.40	34.70	34.00	34.40
6032	NASDAQ	TCBK	Thu, Jan 3, 2019	33.75	34.35	33.55	34.08
6031	NASDAQ	TCBK	Wed, Jan 2, 2019	33.41	34.31	33.41	33.91
6030	NASDAQ	TCBK	Mon, Dec 31, 2018	33.50	33.85	33.18	33.79
6029	NASDAQ	TCBK	Fri, Dec 28, 2018	32.51	33.84	31.80	33.47
6028	NASDAQ	TCBK	Thu, Dec 27, 2018	32.62	32.85	31.53	32.52
6027	NASDAQ	TCBK	Wed, Dec 26, 2018	32.17	32.97	31.82	32.90
6026	NASDAQ	TCBK	Mon, Dec 24, 2018	32.70	32.92	31.05	31.96
6025	NASDAQ	TCBK	Fri, Dec 21, 2018	33.36	33.66	31.88	32.86
6024	NASDAQ	TCBK	Thu, Dec 20, 2018	33.33	34.33	33.16	33.35
6023	NASDAQ	TCBK	Wed, Dec 19, 2018	34.47	34.73	33.20	33.33
6022	NASDAQ	TCBK	Tue, Dec 18, 2018	35.29	35.36	34.41	34.45
6021	NASDAQ	TCBK	Mon, Dec 17, 2018	35.07	35.88	34.59	35.04
6020	NASDAQ	TCBK	Fri, Dec 14, 2018	35.66	35.94	35.19	35.26
6019	NASDAQ	TCBK	Thu, Dec 13, 2018	36.40	36.93	35.75	35.81
6018	NASDAQ	TCBK	Wed, Dec 12, 2018	36.21	36.97	36.02	36.57
6017	NASDAQ	TCBK	Tue, Dec 11, 2018	36.45	36.53	35.75	35.99
6016	NASDAQ	TCBK	Mon, Dec 10, 2018	36.40	36.64	35.64	36.20
6015	NASDAQ	TCBK	Fri, Dec 7, 2018	36.28	36.94	36.00	36.42
6014	NASDAQ	TCBK	Thu, Dec 6, 2018	36.02	37.24	35.66	36.36
6013	NASDAQ	TCBK	Tue, Dec 4, 2018	37.99	38.08	36.23	36.39
6012	NASDAQ	TCBK	Mon, Dec 3, 2018	38.62	38.62	37.70	38.22
6011	NASDAQ	TCBK	Fri, Nov 30, 2018	38.00	38.56	37.71	38.45
6010	NASDAQ	TCBK	Thu, Nov 29, 2018	38.23	38.41	37.86	37.99
6009	NASDAQ	TCBK	Wed, Nov 28, 2018	37.64	38.45	37.39	38.39
6008	NASDAQ	TCBK	Tue, Nov 27, 2018	37.34	37.75	37.34	37.62
6007	NASDAQ	TCBK	Mon, Nov 26, 2018	37.14	37.76	37.14	37.55
6006	NASDAQ	TCBK	Fri, Nov 23, 2018	36.59	37.15	36.50	36.94
6005	NASDAQ	TCBK	Wed, Nov 21, 2018	36.83	37.40	36.67	36.82
6004	NASDAQ	TCBK	Tue, Nov 20, 2018	36.91	37.45	36.52	36.82
6003	NASDAQ	TCBK	Mon, Nov 19, 2018	36.99	37.60	36.76	37.23
6002	NASDAQ	TCBK	Fri, Nov 16, 2018	36.46	37.07	36.46	37.00
6001	NASDAQ	TCBK	Thu, Nov 15, 2018	35.50	36.64	35.50	36.64
6000	NASDAQ	TCBK	Wed, Nov 14, 2018	36.49	36.70	35.28	35.50
5999	NASDAQ	TCBK	Tue, Nov 13, 2018	36.71	37.29	36.28	36.32
5998	NASDAQ	TCBK	Mon, Nov 12, 2018	36.57	37.02	36.40	36.72
5997	NASDAQ	TCBK	Fri, Nov 9, 2018	36.88	36.98	36.39	36.59
5996	NASDAQ	TCBK	Thu, Nov 8, 2018	36.56	37.07	36.56	36.94
5995	NASDAQ	TCBK	Wed, Nov 7, 2018	36.72	36.75	36.10	36.67
5994	NASDAQ	TCBK	Tue, Nov 6, 2018	36.46	36.90	36.28	36.72
5993	NASDAQ	TCBK	Mon, Nov 5, 2018	36.63	36.70	36.21	36.59
5992	NASDAQ	TCBK	Fri, Nov 2, 2018	36.65	36.81	36.31	36.72
5991	NASDAQ	TCBK	Thu, Nov 1, 2018	36.08	36.64	36.05	36.44
5990	NASDAQ	TCBK	Wed, Oct 31, 2018	36.81	37.14	35.95	36.02
5989	NASDAQ	TCBK	Tue, Oct 30, 2018	35.27	36.60	35.27	36.54
5988	NASDAQ	TCBK	Mon, Oct 29, 2018	34.93	35.65	34.75	35.28
5987	NASDAQ	TCBK	Fri, Oct 26, 2018	34.08	34.81	33.64	34.63
5986	NASDAQ	TCBK	Thu, Oct 25, 2018	33.51	34.73	33.51	34.41
5985	NASDAQ	TCBK	Wed, Oct 24, 2018	34.60	34.86	33.35	33.37
5984	NASDAQ	TCBK	Tue, Oct 23, 2018	34.02	34.87	33.86	34.69
5983	NASDAQ	TCBK	Mon, Oct 22, 2018	35.05	35.15	34.09	34.31
5982	NASDAQ	TCBK	Fri, Oct 19, 2018	35.52	35.66	34.97	35.04
5981	NASDAQ	TCBK	Thu, Oct 18, 2018	35.97	36.18	35.50	35.56
5980	NASDAQ	TCBK	Wed, Oct 17, 2018	36.18	36.27	35.55	36.08
5979	NASDAQ	TCBK	Tue, Oct 16, 2018	35.73	36.21	35.21	36.19
5978	NASDAQ	TCBK	Mon, Oct 15, 2018	35.10	35.85	35.07	35.61
5977	NASDAQ	TCBK	Fri, Oct 12, 2018	36.48	36.48	34.50	35.13
5976	NASDAQ	TCBK	Thu, Oct 11, 2018	37.10	37.26	36.08	36.12
5975	NASDAQ	TCBK	Wed, Oct 10, 2018	37.49	38.19	37.21	37.21
5974	NASDAQ	TCBK	Tue, Oct 9, 2018	37.66	38.30	37.55	37.62
5973	NASDAQ	TCBK	Mon, Oct 8, 2018	37.53	38.21	37.29	37.78
5972	NASDAQ	TCBK	Fri, Oct 5, 2018	38.01	38.16	37.39	37.52
5971	NASDAQ	TCBK	Thu, Oct 4, 2018	37.99	38.31	37.73	37.98
5970	NASDAQ	TCBK	Wed, Oct 3, 2018	37.64	38.06	37.15	38.00
5969	NASDAQ	TCBK	Tue, Oct 2, 2018	37.48	37.86	37.41	37.52
5968	NASDAQ	TCBK	Mon, Oct 1, 2018	38.71	38.71	37.43	37.47
5967	NASDAQ	TCBK	Fri, Sep 28, 2018	38.22	38.66	38.22	38.62
5966	NASDAQ	TCBK	Thu, Sep 27, 2018	38.50	38.60	38.16	38.22
5965	NASDAQ	TCBK	Wed, Sep 26, 2018	38.35	38.73	38.25	38.40
5964	NASDAQ	TCBK	Tue, Sep 25, 2018	38.53	38.90	38.20	38.23
5963	NASDAQ	TCBK	Mon, Sep 24, 2018	39.14	39.23	38.24	38.49
5962	NASDAQ	TCBK	Fri, Sep 21, 2018	39.23	39.37	38.91	39.30
5961	NASDAQ	TCBK	Thu, Sep 20, 2018	38.84	39.37	38.79	39.25
5960	NASDAQ	TCBK	Wed, Sep 19, 2018	38.75	39.10	38.45	38.76
5959	NASDAQ	TCBK	Tue, Sep 18, 2018	38.65	38.89	38.54	38.79
5958	NASDAQ	TCBK	Mon, Sep 17, 2018	38.54	38.82	38.53	38.79
5957	NASDAQ	TCBK	Fri, Sep 14, 2018	38.38	38.96	38.07	38.84
5956	NASDAQ	TCBK	Thu, Sep 13, 2018	38.77	38.80	38.40	38.49
5955	NASDAQ	TCBK	Wed, Sep 12, 2018	39.06	39.17	38.75	38.81
5954	NASDAQ	TCBK	Tue, Sep 11, 2018	39.22	39.37	39.05	39.15
5953	NASDAQ	TCBK	Mon, Sep 10, 2018	39.48	39.54	39.03	39.26
5952	NASDAQ	TCBK	Fri, Sep 7, 2018	39.18	39.37	38.65	39.32
5951	NASDAQ	TCBK	Thu, Sep 6, 2018	39.32	39.59	39.07	39.19
5950	NASDAQ	TCBK	Wed, Sep 5, 2018	38.99	39.34	36.77	39.31
5949	NASDAQ	TCBK	Tue, Sep 4, 2018	38.84	39.22	38.49	39.00
5948	NASDAQ	TCBK	Fri, Aug 31, 2018	38.61	39.00	38.43	38.88
5947	NASDAQ	TCBK	Thu, Aug 30, 2018	38.59	39.03	38.47	38.77
5946	NASDAQ	TCBK	Wed, Aug 29, 2018	38.70	38.87	38.56	38.68
5945	NASDAQ	TCBK	Tue, Aug 28, 2018	38.91	38.92	38.69	38.69
5944	NASDAQ	TCBK	Mon, Aug 27, 2018	39.13	39.26	38.75	38.75
5943	NASDAQ	TCBK	Fri, Aug 24, 2018	39.08	39.33	38.98	39.08
5942	NASDAQ	TCBK	Thu, Aug 23, 2018	39.45	39.62	39.09	39.09
5941	NASDAQ	TCBK	Wed, Aug 22, 2018	39.62	39.83	39.46	39.55
5940	NASDAQ	TCBK	Tue, Aug 21, 2018	39.27	39.88	39.00	39.63
5939	NASDAQ	TCBK	Mon, Aug 20, 2018	39.26	39.32	38.82	39.19
5938	NASDAQ	TCBK	Fri, Aug 17, 2018	39.34	39.54	38.75	39.25
5937	NASDAQ	TCBK	Thu, Aug 16, 2018	39.04	39.69	39.04	39.38
5936	NASDAQ	TCBK	Wed, Aug 15, 2018	39.16	39.52	38.84	38.89
5935	NASDAQ	TCBK	Tue, Aug 14, 2018	39.19	39.70	38.08	39.27
5934	NASDAQ	TCBK	Mon, Aug 13, 2018	39.36	39.71	39.07	39.17
5933	NASDAQ	TCBK	Fri, Aug 10, 2018	38.98	39.56	38.98	39.32
5932	NASDAQ	TCBK	Thu, Aug 9, 2018	39.36	39.52	39.08	39.16
5931	NASDAQ	TCBK	Wed, Aug 8, 2018	39.03	39.45	38.75	39.36
5930	NASDAQ	TCBK	Tue, Aug 7, 2018	38.97	39.29	38.97	39.00
5929	NASDAQ	TCBK	Mon, Aug 6, 2018	38.95	39.13	38.75	38.91
5928	NASDAQ	TCBK	Fri, Aug 3, 2018	39.47	39.55	38.79	38.88
5927	NASDAQ	TCBK	Thu, Aug 2, 2018	38.79	39.50	38.79	39.46
5926	NASDAQ	TCBK	Wed, Aug 1, 2018	38.97	39.39	38.55	39.04
5925	NASDAQ	TCBK	Tue, Jul 31, 2018	38.85	38.89	38.40	38.82
5924	NASDAQ	TCBK	Mon, Jul 30, 2018	39.09	39.42	38.68	38.69
5923	NASDAQ	TCBK	Fri, Jul 27, 2018	38.98	39.48	38.90	39.10
5922	NASDAQ	TCBK	Thu, Jul 26, 2018	38.10	39.20	38.10	39.13
5921	NASDAQ	TCBK	Wed, Jul 25, 2018	38.32	38.32	37.76	38.12
5920	NASDAQ	TCBK	Tue, Jul 24, 2018	38.24	38.81	37.99	38.26
5919	NASDAQ	TCBK	Mon, Jul 23, 2018	37.70	38.55	37.70	38.34
5918	NASDAQ	TCBK	Fri, Jul 20, 2018	37.25	37.75	37.25	37.73
5917	NASDAQ	TCBK	Thu, Jul 19, 2018	37.24	37.52	37.06	37.39
5916	NASDAQ	TCBK	Wed, Jul 18, 2018	36.90	37.44	36.90	37.23
5915	NASDAQ	TCBK	Tue, Jul 17, 2018	37.00	37.27	36.85	36.99
5914	NASDAQ	TCBK	Mon, Jul 16, 2018	36.85	37.33	36.77	37.14
5913	NASDAQ	TCBK	Fri, Jul 13, 2018	37.13	37.50	36.91	36.98
5912	NASDAQ	TCBK	Thu, Jul 12, 2018	38.20	38.20	36.63	37.36
5911	NASDAQ	TCBK	Wed, Jul 11, 2018	38.77	39.06	37.95	38.00
5910	NASDAQ	TCBK	Tue, Jul 10, 2018	39.13	39.56	35.09	38.90
5909	NASDAQ	TCBK	Mon, Jul 9, 2018	38.50	39.43	38.42	39.24
5908	NASDAQ	TCBK	Fri, Jul 6, 2018	38.26	38.55	38.00	38.41
5907	NASDAQ	TCBK	Thu, Jul 5, 2018	38.03	38.35	37.79	38.27
5906	NASDAQ	TCBK	Tue, Jul 3, 2018	38.06	38.20	37.73	37.80
5905	NASDAQ	TCBK	Mon, Jul 2, 2018	37.35	38.03	37.34	38.00
5904	NASDAQ	TCBK	Fri, Jun 29, 2018	38.55	38.70	37.44	37.45
5903	NASDAQ	TCBK	Thu, Jun 28, 2018	38.66	38.94	38.28	38.38
5902	NASDAQ	TCBK	Wed, Jun 27, 2018	39.17	39.17	38.40	38.67
5901	NASDAQ	TCBK	Tue, Jun 26, 2018	39.23	39.33	38.60	39.16
5900	NASDAQ	TCBK	Mon, Jun 25, 2018	39.64	39.64	38.99	39.09
5899	NASDAQ	TCBK	Fri, Jun 22, 2018	39.43	40.00	39.34	39.77
5898	NASDAQ	TCBK	Thu, Jun 21, 2018	39.57	39.72	39.21	39.29
5897	NASDAQ	TCBK	Wed, Jun 20, 2018	39.42	39.64	39.24	39.56
5896	NASDAQ	TCBK	Tue, Jun 19, 2018	38.66	39.34	38.45	39.30
5895	NASDAQ	TCBK	Mon, Jun 18, 2018	38.61	39.01	38.35	38.93
5894	NASDAQ	TCBK	Fri, Jun 15, 2018	38.17	38.90	38.06	38.85
5893	NASDAQ	TCBK	Thu, Jun 14, 2018	38.36	39.14	37.78	38.41
5892	NASDAQ	TCBK	Wed, Jun 13, 2018	38.44	38.81	37.88	38.37
5891	NASDAQ	TCBK	Tue, Jun 12, 2018	39.05	39.18	38.33	38.47
5890	NASDAQ	TCBK	Mon, Jun 11, 2018	40.00	40.13	39.01	39.06
5889	NASDAQ	TCBK	Fri, Jun 8, 2018	40.19	40.35	39.42	40.01
5888	NASDAQ	TCBK	Thu, Jun 7, 2018	40.25	40.38	39.67	40.22
5887	NASDAQ	TCBK	Wed, Jun 6, 2018	39.94	40.35	39.94	40.20
5886	NASDAQ	TCBK	Tue, Jun 5, 2018	40.09	40.30	39.00	39.88
5885	NASDAQ	TCBK	Mon, Jun 4, 2018	39.66	40.20	39.29	40.15
5884	NASDAQ	TCBK	Fri, Jun 1, 2018	38.91	39.70	38.47	39.57
5883	NASDAQ	TCBK	Thu, May 31, 2018	39.29	39.40	38.83	38.92
5882	NASDAQ	TCBK	Wed, May 30, 2018	38.76	39.43	38.76	39.31
5881	NASDAQ	TCBK	Tue, May 29, 2018	39.20	39.44	38.49	38.71
5880	NASDAQ	TCBK	Fri, May 25, 2018	39.10	39.33	38.17	39.24
5879	NASDAQ	TCBK	Thu, May 24, 2018	39.19	39.22	38.37	39.21
5878	NASDAQ	TCBK	Wed, May 23, 2018	39.21	39.57	39.18	39.20
5877	NASDAQ	TCBK	Tue, May 22, 2018	39.30	39.88	39.16	39.34
5876	NASDAQ	TCBK	Mon, May 21, 2018	38.87	39.42	38.87	39.31
5875	NASDAQ	TCBK	Fri, May 18, 2018	38.84	39.02	38.67	38.89
5874	NASDAQ	TCBK	Thu, May 17, 2018	38.18	38.79	37.98	38.66
5873	NASDAQ	TCBK	Wed, May 16, 2018	37.70	38.12	37.45	38.09
5872	NASDAQ	TCBK	Tue, May 15, 2018	37.16	37.84	37.15	37.65
5871	NASDAQ	TCBK	Mon, May 14, 2018	37.82	37.82	37.26	37.34
5870	NASDAQ	TCBK	Fri, May 11, 2018	37.51	38.00	37.09	37.64
5869	NASDAQ	TCBK	Thu, May 10, 2018	37.53	37.58	37.25	37.32
5868	NASDAQ	TCBK	Wed, May 9, 2018	37.43	37.79	37.32	37.54
5867	NASDAQ	TCBK	Tue, May 8, 2018	37.08	37.65	37.08	37.44
5866	NASDAQ	TCBK	Mon, May 7, 2018	37.40	37.40	36.90	37.09
5865	NASDAQ	TCBK	Fri, May 4, 2018	37.15	37.64	36.92	37.24
5864	NASDAQ	TCBK	Thu, May 3, 2018	37.61	37.98	37.25	37.34
5863	NASDAQ	TCBK	Wed, May 2, 2018	37.27	37.94	37.27	37.67
5862	NASDAQ	TCBK	Tue, May 1, 2018	37.23	37.57	36.58	37.39
5861	NASDAQ	TCBK	Mon, Apr 30, 2018	38.21	38.37	37.35	37.37
5860	NASDAQ	TCBK	Fri, Apr 27, 2018	37.79	38.61	37.79	38.14
5859	NASDAQ	TCBK	Thu, Apr 26, 2018	37.97	38.13	37.59	37.84
5858	NASDAQ	TCBK	Wed, Apr 25, 2018	38.11	38.32	37.77	37.96
5857	NASDAQ	TCBK	Tue, Apr 24, 2018	37.92	38.32	37.62	38.09
5856	NASDAQ	TCBK	Mon, Apr 23, 2018	37.73	37.82	37.47	37.73
5855	NASDAQ	TCBK	Fri, Apr 20, 2018	37.34	37.85	37.34	37.58
5854	NASDAQ	TCBK	Thu, Apr 19, 2018	36.92	37.63	36.92	37.47
5853	NASDAQ	TCBK	Wed, Apr 18, 2018	37.17	37.49	37.00	37.01
5852	NASDAQ	TCBK	Tue, Apr 17, 2018	37.72	37.93	36.93	37.09
5851	NASDAQ	TCBK	Mon, Apr 16, 2018	37.38	37.78	37.13	37.54
5850	NASDAQ	TCBK	Fri, Apr 13, 2018	38.00	38.00	37.04	37.15
5849	NASDAQ	TCBK	Thu, Apr 12, 2018	37.43	38.10	37.43	37.80
5848	NASDAQ	TCBK	Wed, Apr 11, 2018	37.32	37.50	37.11	37.32
5847	NASDAQ	TCBK	Tue, Apr 10, 2018	36.98	37.61	36.85	37.46
5846	NASDAQ	TCBK	Mon, Apr 9, 2018	36.90	37.36	36.54	36.68
5845	NASDAQ	TCBK	Fri, Apr 6, 2018	37.41	37.59	36.45	36.69
5844	NASDAQ	TCBK	Thu, Apr 5, 2018	37.88	38.14	37.28	37.69
5843	NASDAQ	TCBK	Wed, Apr 4, 2018	36.58	37.64	36.19	37.48
5842	NASDAQ	TCBK	Tue, Apr 3, 2018	36.79	37.01	36.43	36.94
5841	NASDAQ	TCBK	Mon, Apr 2, 2018	37.21	39.43	36.15	36.65
5840	NASDAQ	TCBK	Thu, Mar 29, 2018	37.88	37.95	37.19	37.22
5839	NASDAQ	TCBK	Wed, Mar 28, 2018	37.27	38.09	36.94	37.75
5838	NASDAQ	TCBK	Tue, Mar 27, 2018	37.56	37.71	37.03	37.19
5837	NASDAQ	TCBK	Mon, Mar 26, 2018	37.08	37.43	36.48	37.39
5836	NASDAQ	TCBK	Fri, Mar 23, 2018	38.23	39.30	36.53	36.58
5835	NASDAQ	TCBK	Thu, Mar 22, 2018	38.84	39.30	38.11	38.13
5834	NASDAQ	TCBK	Wed, Mar 21, 2018	39.23	39.46	38.87	39.14
5833	NASDAQ	TCBK	Tue, Mar 20, 2018	39.64	39.86	39.11	39.14
5832	NASDAQ	TCBK	Mon, Mar 19, 2018	39.59	39.68	38.92	39.57
5831	NASDAQ	TCBK	Fri, Mar 16, 2018	39.55	39.91	39.25	39.58
5830	NASDAQ	TCBK	Thu, Mar 15, 2018	39.78	40.00	39.29	39.66
5829	NASDAQ	TCBK	Wed, Mar 14, 2018	39.99	39.99	39.14	39.75
5828	NASDAQ	TCBK	Tue, Mar 13, 2018	39.33	39.41	38.48	39.20
5827	NASDAQ	TCBK	Mon, Mar 12, 2018	39.26	39.39	38.87	39.16
5826	NASDAQ	TCBK	Fri, Mar 9, 2018	38.85	39.26	38.33	39.20
5825	NASDAQ	TCBK	Thu, Mar 8, 2018	39.27	39.27	38.27	38.60
5824	NASDAQ	TCBK	Wed, Mar 7, 2018	38.65	39.37	38.35	39.29
5823	NASDAQ	TCBK	Tue, Mar 6, 2018	38.24	38.99	37.91	38.92
5822	NASDAQ	TCBK	Mon, Mar 5, 2018	37.72	38.49	37.22	38.45
5821	NASDAQ	TCBK	Fri, Mar 2, 2018	37.30	38.12	36.92	37.96
5820	NASDAQ	TCBK	Thu, Mar 1, 2018	37.28	37.68	36.98	37.45
5819	NASDAQ	TCBK	Wed, Feb 28, 2018	38.24	38.36	37.22	37.35
5818	NASDAQ	TCBK	Tue, Feb 27, 2018	38.36	38.98	37.97	38.05
5817	NASDAQ	TCBK	Mon, Feb 26, 2018	38.46	38.46	37.86	38.36
5816	NASDAQ	TCBK	Fri, Feb 23, 2018	38.02	38.34	37.77	38.29
5815	NASDAQ	TCBK	Thu, Feb 22, 2018	38.15	38.26	37.74	37.82
5814	NASDAQ	TCBK	Wed, Feb 21, 2018	37.28	38.14	36.94	38.02
5813	NASDAQ	TCBK	Tue, Feb 20, 2018	37.77	38.07	37.06	37.24
5812	NASDAQ	TCBK	Fri, Feb 16, 2018	37.41	38.08	37.41	38.00
5811	NASDAQ	TCBK	Thu, Feb 15, 2018	37.43	37.73	37.06	37.63
5810	NASDAQ	TCBK	Wed, Feb 14, 2018	36.48	37.30	36.48	37.23
5809	NASDAQ	TCBK	Tue, Feb 13, 2018	36.57	36.93	36.55	36.76
5808	NASDAQ	TCBK	Mon, Feb 12, 2018	37.29	37.53	36.50	36.71
5807	NASDAQ	TCBK	Fri, Feb 9, 2018	36.76	37.47	36.30	37.19
5806	NASDAQ	TCBK	Thu, Feb 8, 2018	36.78	36.78	36.21	36.35
5805	NASDAQ	TCBK	Wed, Feb 7, 2018	36.43	36.85	36.09	36.78
5804	NASDAQ	TCBK	Tue, Feb 6, 2018	36.04	37.07	35.75	36.66
5803	NASDAQ	TCBK	Mon, Feb 5, 2018	37.10	37.79	36.56	36.63
5802	NASDAQ	TCBK	Fri, Feb 2, 2018	37.35	37.68	36.48	37.26
5801	NASDAQ	TCBK	Thu, Feb 1, 2018	36.78	37.61	36.23	37.42
5800	NASDAQ	TCBK	Wed, Jan 31, 2018	37.34	38.49	36.66	36.98
5799	NASDAQ	TCBK	Tue, Jan 30, 2018	37.40	37.71	37.07	37.34
5798	NASDAQ	TCBK	Mon, Jan 29, 2018	37.64	38.04	37.08	37.53
5797	NASDAQ	TCBK	Fri, Jan 26, 2018	38.35	38.35	37.40	37.71
5796	NASDAQ	TCBK	Thu, Jan 25, 2018	38.74	38.74	37.99	38.20
5795	NASDAQ	TCBK	Wed, Jan 24, 2018	38.89	39.06	38.49	38.50
5794	NASDAQ	TCBK	Tue, Jan 23, 2018	39.02	39.16	38.60	38.76
5793	NASDAQ	TCBK	Mon, Jan 22, 2018	39.61	39.74	38.69	39.09
5792	NASDAQ	TCBK	Fri, Jan 19, 2018	38.94	39.70	38.94	39.64
5791	NASDAQ	TCBK	Thu, Jan 18, 2018	39.43	39.50	38.93	38.98
5790	NASDAQ	TCBK	Wed, Jan 17, 2018	39.26	39.61	38.65	39.50
5789	NASDAQ	TCBK	Tue, Jan 16, 2018	39.76	40.04	39.10	39.13
5788	NASDAQ	TCBK	Fri, Jan 12, 2018	39.61	39.93	39.16	39.48
5787	NASDAQ	TCBK	Thu, Jan 11, 2018	38.92	39.51	38.82	39.45
5786	NASDAQ	TCBK	Wed, Jan 10, 2018	38.80	39.35	38.68	38.83
5785	NASDAQ	TCBK	Tue, Jan 9, 2018	38.54	39.41	38.54	38.82
5784	NASDAQ	TCBK	Mon, Jan 8, 2018	38.50	38.65	38.07	38.54
5783	NASDAQ	TCBK	Fri, Jan 5, 2018	38.82	38.82	38.35	38.60
5782	NASDAQ	TCBK	Thu, Jan 4, 2018	38.67	38.91	38.42	38.80
5781	NASDAQ	TCBK	Wed, Jan 3, 2018	38.12	38.54	37.90	38.51
5780	NASDAQ	TCBK	Tue, Jan 2, 2018	38.25	38.53	37.55	38.11
5779	NASDAQ	TCBK	Fri, Dec 29, 2017	38.73	38.99	37.86	37.86
5778	NASDAQ	TCBK	Thu, Dec 28, 2017	38.61	38.98	38.16	38.78
5777	NASDAQ	TCBK	Wed, Dec 27, 2017	38.89	39.10	38.45	38.51
5776	NASDAQ	TCBK	Tue, Dec 26, 2017	39.48	39.54	38.86	38.90
5775	NASDAQ	TCBK	Fri, Dec 22, 2017	40.21	40.21	39.44	39.47
5774	NASDAQ	TCBK	Thu, Dec 21, 2017	40.51	40.62	39.93	40.22
5773	NASDAQ	TCBK	Wed, Dec 20, 2017	40.12	40.60	37.98	40.38
5772	NASDAQ	TCBK	Tue, Dec 19, 2017	40.01	40.13	39.49	39.98
5771	NASDAQ	TCBK	Mon, Dec 18, 2017	40.04	40.23	39.66	39.92
5770	NASDAQ	TCBK	Fri, Dec 15, 2017	38.79	39.85	38.79	39.73
5769	NASDAQ	TCBK	Thu, Dec 14, 2017	39.40	39.80	38.53	38.79
5768	NASDAQ	TCBK	Wed, Dec 13, 2017	39.77	40.00	39.21	39.34
5767	NASDAQ	TCBK	Tue, Dec 12, 2017	40.24	40.50	38.44	39.85
5766	NASDAQ	TCBK	Mon, Dec 11, 2017	41.65	41.80	41.10	41.34
5765	NASDAQ	TCBK	Fri, Dec 8, 2017	42.08	42.13	41.58	41.64
5764	NASDAQ	TCBK	Thu, Dec 7, 2017	41.58	42.30	41.58	41.82
5763	NASDAQ	TCBK	Wed, Dec 6, 2017	41.77	43.08	41.36	41.78
5762	NASDAQ	TCBK	Tue, Dec 5, 2017	42.88	42.88	41.79	42.00
5761	NASDAQ	TCBK	Mon, Dec 4, 2017	42.79	43.31	42.48	42.66
5760	NASDAQ	TCBK	Fri, Dec 1, 2017	41.85	42.95	40.70	42.12
5759	NASDAQ	TCBK	Thu, Nov 30, 2017	43.58	43.58	40.70	42.03
5758	NASDAQ	TCBK	Wed, Nov 29, 2017	42.04	43.80	41.13	43.42
5757	NASDAQ	TCBK	Tue, Nov 28, 2017	40.83	41.88	40.74	41.74
5756	NASDAQ	TCBK	Mon, Nov 27, 2017	40.53	41.27	40.53	40.80
5755	NASDAQ	TCBK	Fri, Nov 24, 2017	41.07	41.07	40.52	40.60
5754	NASDAQ	TCBK	Wed, Nov 22, 2017	41.68	41.68	40.97	41.01
5753	NASDAQ	TCBK	Tue, Nov 21, 2017	41.84	41.84	41.33	41.53
5752	NASDAQ	TCBK	Mon, Nov 20, 2017	41.60	41.90	41.40	41.60
5751	NASDAQ	TCBK	Fri, Nov 17, 2017	41.10	41.82	40.86	41.46
5750	NASDAQ	TCBK	Thu, Nov 16, 2017	41.06	41.42	40.73	41.31
5749	NASDAQ	TCBK	Wed, Nov 15, 2017	40.57	41.11	39.36	40.73
5748	NASDAQ	TCBK	Tue, Nov 14, 2017	40.17	40.89	39.99	40.87
5747	NASDAQ	TCBK	Mon, Nov 13, 2017	39.56	40.60	39.56	40.46
5746	NASDAQ	TCBK	Fri, Nov 10, 2017	39.91	40.42	39.81	39.93
5745	NASDAQ	TCBK	Thu, Nov 9, 2017	39.98	40.32	39.41	39.92
5744	NASDAQ	TCBK	Wed, Nov 8, 2017	39.92	40.36	39.37	40.30
5743	NASDAQ	TCBK	Tue, Nov 7, 2017	40.92	41.00	39.74	40.11
5742	NASDAQ	TCBK	Mon, Nov 6, 2017	41.04	41.44	40.78	41.01
5741	NASDAQ	TCBK	Fri, Nov 3, 2017	41.73	41.82	41.10	41.14
5740	NASDAQ	TCBK	Thu, Nov 2, 2017	40.97	41.90	40.55	41.70
5739	NASDAQ	TCBK	Wed, Nov 1, 2017	41.78	41.78	40.75	41.13
5738	NASDAQ	TCBK	Tue, Oct 31, 2017	41.91	42.18	41.13	41.42
5737	NASDAQ	TCBK	Mon, Oct 30, 2017	42.86	42.86	41.57	41.86
5736	NASDAQ	TCBK	Fri, Oct 27, 2017	42.51	43.22	42.29	42.92
5735	NASDAQ	TCBK	Thu, Oct 26, 2017	42.42	42.59	42.10	42.50
5734	NASDAQ	TCBK	Wed, Oct 25, 2017	42.50	42.78	42.07	42.21
5733	NASDAQ	TCBK	Tue, Oct 24, 2017	42.24	42.78	42.24	42.39
5732	NASDAQ	TCBK	Mon, Oct 23, 2017	42.45	42.66	41.98	42.09
5731	NASDAQ	TCBK	Fri, Oct 20, 2017	42.47	42.77	42.21	42.50
5730	NASDAQ	TCBK	Thu, Oct 19, 2017	41.76	42.14	41.50	41.98
5729	NASDAQ	TCBK	Wed, Oct 18, 2017	41.76	42.65	41.34	41.97
5728	NASDAQ	TCBK	Tue, Oct 17, 2017	42.11	42.35	41.40	41.57
5727	NASDAQ	TCBK	Mon, Oct 16, 2017	41.72	42.78	41.65	42.03
5726	NASDAQ	TCBK	Fri, Oct 13, 2017	41.89	41.99	41.47	41.71
5725	NASDAQ	TCBK	Thu, Oct 12, 2017	41.96	42.08	41.57	41.99
5724	NASDAQ	TCBK	Wed, Oct 11, 2017	41.77	42.12	41.34	41.85
5723	NASDAQ	TCBK	Tue, Oct 10, 2017	41.48	41.80	41.41	41.79
5722	NASDAQ	TCBK	Mon, Oct 9, 2017	40.96	41.35	40.89	41.28
5721	NASDAQ	TCBK	Fri, Oct 6, 2017	40.88	41.14	40.76	41.02
5720	NASDAQ	TCBK	Thu, Oct 5, 2017	40.28	40.99	39.50	40.73
5719	NASDAQ	TCBK	Wed, Oct 4, 2017	40.63	40.93	39.99	40.28
5718	NASDAQ	TCBK	Tue, Oct 3, 2017	41.03	41.08	40.39	40.80
5717	NASDAQ	TCBK	Mon, Oct 2, 2017	40.76	40.95	40.30	40.85
5716	NASDAQ	TCBK	Fri, Sep 29, 2017	40.38	41.03	40.37	40.75
5715	NASDAQ	TCBK	Thu, Sep 28, 2017	39.48	40.32	38.86	40.29
5714	NASDAQ	TCBK	Wed, Sep 27, 2017	37.98	39.69	37.28	39.62
5713	NASDAQ	TCBK	Tue, Sep 26, 2017	37.21	37.85	36.58	37.66
5712	NASDAQ	TCBK	Mon, Sep 25, 2017	36.99	37.15	36.67	37.07
5711	NASDAQ	TCBK	Fri, Sep 22, 2017	36.23	37.00	36.20	36.92
5710	NASDAQ	TCBK	Thu, Sep 21, 2017	35.84	36.74	35.84	36.50
5709	NASDAQ	TCBK	Wed, Sep 20, 2017	35.31	36.15	35.07	35.86
5708	NASDAQ	TCBK	Tue, Sep 19, 2017	35.16	35.66	35.11	35.19
5707	NASDAQ	TCBK	Mon, Sep 18, 2017	34.75	35.84	34.75	35.25
5706	NASDAQ	TCBK	Fri, Sep 15, 2017	35.05	35.60	34.61	34.93
5705	NASDAQ	TCBK	Thu, Sep 14, 2017	35.66	35.66	34.91	34.99
5704	NASDAQ	TCBK	Wed, Sep 13, 2017	36.03	36.03	35.27	35.71
5703	NASDAQ	TCBK	Tue, Sep 12, 2017	34.95	35.73	34.52	35.52
5702	NASDAQ	TCBK	Mon, Sep 11, 2017	34.37	34.97	33.90	34.85
5701	NASDAQ	TCBK	Fri, Sep 8, 2017	33.61	34.56	33.61	34.08
5700	NASDAQ	TCBK	Thu, Sep 7, 2017	34.35	34.41	33.36	33.60
5699	NASDAQ	TCBK	Wed, Sep 6, 2017	34.65	34.82	34.29	34.41
5698	NASDAQ	TCBK	Tue, Sep 5, 2017	35.41	35.56	34.42	34.50
5697	NASDAQ	TCBK	Fri, Sep 1, 2017	35.57	35.97	35.41	35.60
5696	NASDAQ	TCBK	Thu, Aug 31, 2017	35.49	36.09	35.33	35.58
5695	NASDAQ	TCBK	Wed, Aug 30, 2017	35.47	35.89	35.35	35.43
5694	NASDAQ	TCBK	Tue, Aug 29, 2017	35.25	35.70	35.12	35.46
5693	NASDAQ	TCBK	Mon, Aug 28, 2017	35.77	36.00	35.48	35.67
5692	NASDAQ	TCBK	Fri, Aug 25, 2017	35.87	36.15	35.63	35.89
5691	NASDAQ	TCBK	Thu, Aug 24, 2017	35.62	35.89	35.34	35.75
5690	NASDAQ	TCBK	Wed, Aug 23, 2017	35.30	35.94	35.30	35.57
5689	NASDAQ	TCBK	Tue, Aug 22, 2017	35.67	35.87	35.56	35.66
5688	NASDAQ	TCBK	Mon, Aug 21, 2017	35.33	35.62	35.20	35.58
5687	NASDAQ	TCBK	Fri, Aug 18, 2017	35.16	35.88	34.82	35.47
5686	NASDAQ	TCBK	Thu, Aug 17, 2017	36.47	36.60	35.38	35.41
5685	NASDAQ	TCBK	Wed, Aug 16, 2017	37.19	37.38	36.50	36.63
5684	NASDAQ	TCBK	Tue, Aug 15, 2017	37.53	37.53	37.09	37.11
5683	NASDAQ	TCBK	Mon, Aug 14, 2017	36.87	37.46	36.69	37.37
5682	NASDAQ	TCBK	Fri, Aug 11, 2017	36.96	36.97	36.02	36.34
5681	NASDAQ	TCBK	Thu, Aug 10, 2017	37.36	37.36	36.63	36.76
5680	NASDAQ	TCBK	Wed, Aug 9, 2017	37.64	37.68	37.16	37.62
5679	NASDAQ	TCBK	Tue, Aug 8, 2017	37.55	38.58	37.54	37.87
5678	NASDAQ	TCBK	Mon, Aug 7, 2017	37.30	37.88	36.54	37.70
5677	NASDAQ	TCBK	Fri, Aug 4, 2017	37.15	37.80	36.90	37.70
5676	NASDAQ	TCBK	Thu, Aug 3, 2017	36.69	37.02	36.69	36.95
5675	NASDAQ	TCBK	Wed, Aug 2, 2017	36.84	37.02	36.55	36.76
5674	NASDAQ	TCBK	Tue, Aug 1, 2017	36.89	37.25	36.58	36.83
5673	NASDAQ	TCBK	Mon, Jul 31, 2017	36.54	37.18	36.52	36.90
5672	NASDAQ	TCBK	Fri, Jul 28, 2017	35.71	36.32	35.43	36.21
5671	NASDAQ	TCBK	Thu, Jul 27, 2017	35.91	36.00	35.15	35.36
5670	NASDAQ	TCBK	Wed, Jul 26, 2017	36.17	36.28	35.73	35.85
5669	NASDAQ	TCBK	Tue, Jul 25, 2017	35.97	36.61	35.97	36.20
5668	NASDAQ	TCBK	Mon, Jul 24, 2017	34.94	35.72	34.94	35.68
5667	NASDAQ	TCBK	Fri, Jul 21, 2017	35.90	35.90	34.93	35.02
5666	NASDAQ	TCBK	Thu, Jul 20, 2017	35.57	35.71	35.28	35.58
5665	NASDAQ	TCBK	Wed, Jul 19, 2017	35.65	35.91	35.39	35.55
5664	NASDAQ	TCBK	Tue, Jul 18, 2017	34.96	35.80	34.96	35.64
5663	NASDAQ	TCBK	Mon, Jul 17, 2017	34.97	35.44	34.82	35.26
5662	NASDAQ	TCBK	Fri, Jul 14, 2017	34.88	35.35	34.68	34.98
5661	NASDAQ	TCBK	Thu, Jul 13, 2017	35.38	35.54	35.05	35.22
5660	NASDAQ	TCBK	Wed, Jul 12, 2017	35.21	35.63	35.03	35.39
5659	NASDAQ	TCBK	Tue, Jul 11, 2017	35.49	35.49	34.26	35.22
5658	NASDAQ	TCBK	Mon, Jul 10, 2017	35.58	35.84	35.29	35.51
5657	NASDAQ	TCBK	Fri, Jul 7, 2017	35.20	35.85	35.01	35.68
5656	NASDAQ	TCBK	Thu, Jul 6, 2017	35.49	35.79	35.02	35.20
5655	NASDAQ	TCBK	Wed, Jul 5, 2017	36.03	36.03	35.32	35.62
5654	NASDAQ	TCBK	Mon, Jul 3, 2017	35.29	36.46	35.00	36.03
5653	NASDAQ	TCBK	Fri, Jun 30, 2017	35.45	35.74	35.07	35.15
5652	NASDAQ	TCBK	Thu, Jun 29, 2017	35.55	35.72	34.92	35.46
5651	NASDAQ	TCBK	Wed, Jun 28, 2017	34.71	35.25	34.71	35.19
5650	NASDAQ	TCBK	Tue, Jun 27, 2017	34.64	35.25	34.46	34.57
5649	NASDAQ	TCBK	Mon, Jun 26, 2017	34.54	34.90	33.74	34.48
5648	NASDAQ	TCBK	Fri, Jun 23, 2017	34.83	34.83	34.20	34.44
5647	NASDAQ	TCBK	Thu, Jun 22, 2017	34.84	34.91	34.15	34.66
5646	NASDAQ	TCBK	Wed, Jun 21, 2017	35.58	35.70	34.71	34.83
5645	NASDAQ	TCBK	Tue, Jun 20, 2017	35.87	35.92	35.29	35.40
5644	NASDAQ	TCBK	Mon, Jun 19, 2017	36.04	36.35	35.70	35.94
5643	NASDAQ	TCBK	Fri, Jun 16, 2017	35.92	36.04	35.31	35.92
5642	NASDAQ	TCBK	Thu, Jun 15, 2017	35.93	36.58	35.61	36.14
5641	NASDAQ	TCBK	Wed, Jun 14, 2017	36.34	36.72	35.75	36.37
5640	NASDAQ	TCBK	Tue, Jun 13, 2017	36.55	36.70	36.13	36.51
5639	NASDAQ	TCBK	Mon, Jun 12, 2017	36.69	37.98	36.17	36.61
5638	NASDAQ	TCBK	Fri, Jun 9, 2017	35.77	36.92	35.01	36.62
5637	NASDAQ	TCBK	Thu, Jun 8, 2017	34.64	36.58	34.64	35.55
5636	NASDAQ	TCBK	Wed, Jun 7, 2017	35.08	35.18	34.62	34.70
5635	NASDAQ	TCBK	Tue, Jun 6, 2017	35.03	35.37	34.70	34.88
5634	NASDAQ	TCBK	Mon, Jun 5, 2017	35.52	35.80	35.24	35.29
5633	NASDAQ	TCBK	Fri, Jun 2, 2017	35.06	36.39	35.06	35.55
5632	NASDAQ	TCBK	Thu, Jun 1, 2017	35.11	35.59	34.70	35.54
5631	NASDAQ	TCBK	Wed, May 31, 2017	35.19	35.19	34.37	34.88
5630	NASDAQ	TCBK	Tue, May 30, 2017	34.68	35.33	34.68	35.14
5629	NASDAQ	TCBK	Fri, May 26, 2017	35.08	35.46	34.81	35.07
5628	NASDAQ	TCBK	Thu, May 25, 2017	35.26	35.35	34.85	35.12
5627	NASDAQ	TCBK	Wed, May 24, 2017	35.47	35.69	34.86	35.15
5626	NASDAQ	TCBK	Tue, May 23, 2017	35.11	35.37	34.78	35.33
5625	NASDAQ	TCBK	Mon, May 22, 2017	34.92	35.20	34.03	35.06
5624	NASDAQ	TCBK	Fri, May 19, 2017	35.03	35.26	34.58	34.84
5623	NASDAQ	TCBK	Thu, May 18, 2017	34.68	35.40	34.59	35.04
5622	NASDAQ	TCBK	Wed, May 17, 2017	34.88	35.28	34.51	34.69
5621	NASDAQ	TCBK	Tue, May 16, 2017	35.87	36.04	35.60	35.74
5620	NASDAQ	TCBK	Mon, May 15, 2017	35.72	36.09	35.50	35.76
5619	NASDAQ	TCBK	Fri, May 12, 2017	35.25	35.65	35.14	35.48
5618	NASDAQ	TCBK	Thu, May 11, 2017	35.72	35.88	34.92	35.46
5617	NASDAQ	TCBK	Wed, May 10, 2017	35.82	36.03	35.68	35.88
5616	NASDAQ	TCBK	Tue, May 9, 2017	35.91	36.08	35.43	35.96
5615	NASDAQ	TCBK	Mon, May 8, 2017	35.88	35.95	35.49	35.83
5614	NASDAQ	TCBK	Fri, May 5, 2017	36.14	36.14	35.15	35.89
5613	NASDAQ	TCBK	Thu, May 4, 2017	35.82	36.08	35.34	35.98
5612	NASDAQ	TCBK	Wed, May 3, 2017	35.42	35.70	35.22	35.62
5611	NASDAQ	TCBK	Tue, May 2, 2017	36.23	36.36	35.35	35.52
5610	NASDAQ	TCBK	Mon, May 1, 2017	35.60	36.31	35.20	36.08
5609	NASDAQ	TCBK	Fri, Apr 28, 2017	36.59	36.92	35.35	35.46
5608	NASDAQ	TCBK	Thu, Apr 27, 2017	36.86	37.31	36.31	36.42
5607	NASDAQ	TCBK	Wed, Apr 26, 2017	36.17	37.27	36.17	36.77
5606	NASDAQ	TCBK	Tue, Apr 25, 2017	36.10	36.67	36.10	36.33
5605	NASDAQ	TCBK	Mon, Apr 24, 2017	35.60	36.31	35.60	35.80
5604	NASDAQ	TCBK	Fri, Apr 21, 2017	34.85	35.31	34.67	35.09
5603	NASDAQ	TCBK	Thu, Apr 20, 2017	34.18	35.06	34.06	35.06
5602	NASDAQ	TCBK	Wed, Apr 19, 2017	34.01	34.22	33.80	33.97
5601	NASDAQ	TCBK	Tue, Apr 18, 2017	33.45	34.05	33.39	33.95
5600	NASDAQ	TCBK	Mon, Apr 17, 2017	33.21	33.86	33.04	33.84
5599	NASDAQ	TCBK	Thu, Apr 13, 2017	33.70	33.86	32.82	33.05
5598	NASDAQ	TCBK	Wed, Apr 12, 2017	34.28	34.28	33.69	33.86
5597	NASDAQ	TCBK	Tue, Apr 11, 2017	33.83	34.53	33.67	34.45
5596	NASDAQ	TCBK	Mon, Apr 10, 2017	34.44	35.05	33.78	34.13
5595	NASDAQ	TCBK	Fri, Apr 7, 2017	34.51	34.76	34.21	34.46
5594	NASDAQ	TCBK	Thu, Apr 6, 2017	34.40	34.79	34.24	34.71
5593	NASDAQ	TCBK	Wed, Apr 5, 2017	35.09	35.24	34.34	34.35
5592	NASDAQ	TCBK	Tue, Apr 4, 2017	34.93	35.16	34.58	34.75
5591	NASDAQ	TCBK	Mon, Apr 3, 2017	35.57	35.77	34.82	35.06
5590	NASDAQ	TCBK	Fri, Mar 31, 2017	35.68	35.74	35.34	35.53
5589	NASDAQ	TCBK	Thu, Mar 30, 2017	34.20	35.68	34.20	35.55
5588	NASDAQ	TCBK	Wed, Mar 29, 2017	34.17	34.41	34.01	34.38
5587	NASDAQ	TCBK	Tue, Mar 28, 2017	33.60	34.42	33.50	34.34
5586	NASDAQ	TCBK	Mon, Mar 27, 2017	33.13	33.96	33.00	33.90
5585	NASDAQ	TCBK	Fri, Mar 24, 2017	33.70	34.18	33.60	33.82
5584	NASDAQ	TCBK	Thu, Mar 23, 2017	33.28	34.36	32.77	33.88
5583	NASDAQ	TCBK	Wed, Mar 22, 2017	33.35	33.65	32.76	33.31
5582	NASDAQ	TCBK	Tue, Mar 21, 2017	35.87	35.87	33.50	33.52
5581	NASDAQ	TCBK	Mon, Mar 20, 2017	36.38	36.38	35.51	35.55
5580	NASDAQ	TCBK	Fri, Mar 17, 2017	36.09	36.61	35.73	36.40
5579	NASDAQ	TCBK	Thu, Mar 16, 2017	36.12	36.30	35.71	36.26
5578	NASDAQ	TCBK	Wed, Mar 15, 2017	35.50	36.27	35.50	36.11
5577	NASDAQ	TCBK	Tue, Mar 14, 2017	35.46	35.86	35.02	35.76
5576	NASDAQ	TCBK	Mon, Mar 13, 2017	35.35	35.86	35.22	35.52
5575	NASDAQ	TCBK	Fri, Mar 10, 2017	36.11	36.11	35.22	35.57
5574	NASDAQ	TCBK	Thu, Mar 9, 2017	35.82	36.30	35.62	35.68
5573	NASDAQ	TCBK	Wed, Mar 8, 2017	36.50	36.76	35.96	35.97
5572	NASDAQ	TCBK	Tue, Mar 7, 2017	36.52	36.60	36.23	36.30
5571	NASDAQ	TCBK	Mon, Mar 6, 2017	36.24	36.65	36.09	36.53
5570	NASDAQ	TCBK	Fri, Mar 3, 2017	36.37	36.69	36.20	36.54
5569	NASDAQ	TCBK	Thu, Mar 2, 2017	37.34	37.34	36.28	36.34
5568	NASDAQ	TCBK	Wed, Mar 1, 2017	36.98	37.38	36.98	37.34
5567	NASDAQ	TCBK	Tue, Feb 28, 2017	37.03	37.04	36.10	36.33
5566	NASDAQ	TCBK	Mon, Feb 27, 2017	37.25	37.36	37.01	37.12
5565	NASDAQ	TCBK	Fri, Feb 24, 2017	36.80	37.25	36.80	37.18
5564	NASDAQ	TCBK	Thu, Feb 23, 2017	37.33	37.41	36.74	37.24
5563	NASDAQ	TCBK	Wed, Feb 22, 2017	37.32	37.43	37.09	37.28
5562	NASDAQ	TCBK	Tue, Feb 21, 2017	37.40	37.45	37.05	37.38
5561	NASDAQ	TCBK	Fri, Feb 17, 2017	37.17	37.25	36.83	37.21
5560	NASDAQ	TCBK	Thu, Feb 16, 2017	37.22	37.28	36.99	37.24
5559	NASDAQ	TCBK	Wed, Feb 15, 2017	36.99	37.27	36.83	37.25
5558	NASDAQ	TCBK	Tue, Feb 14, 2017	36.89	37.09	36.62	37.05
5557	NASDAQ	TCBK	Mon, Feb 13, 2017	36.76	36.98	36.64	36.85
5556	NASDAQ	TCBK	Fri, Feb 10, 2017	36.69	36.75	36.44	36.71
5555	NASDAQ	TCBK	Thu, Feb 9, 2017	35.97	36.51	35.97	36.47
5554	NASDAQ	TCBK	Wed, Feb 8, 2017	36.12	36.40	35.59	35.86
5553	NASDAQ	TCBK	Tue, Feb 7, 2017	36.90	36.99	36.11	36.43
5552	NASDAQ	TCBK	Mon, Feb 6, 2017	37.05	37.05	36.54	36.72
5551	NASDAQ	TCBK	Fri, Feb 3, 2017	36.56	37.17	36.29	37.13
5550	NASDAQ	TCBK	Thu, Feb 2, 2017	36.53	36.53	35.84	36.07
5549	NASDAQ	TCBK	Wed, Feb 1, 2017	37.00	37.15	36.46	36.61
5548	NASDAQ	TCBK	Tue, Jan 31, 2017	34.64	37.00	34.64	36.87
5547	NASDAQ	TCBK	Mon, Jan 30, 2017	35.00	35.01	34.14	34.42
5546	NASDAQ	TCBK	Fri, Jan 27, 2017	35.53	35.53	34.88	35.05
5545	NASDAQ	TCBK	Thu, Jan 26, 2017	35.56	35.66	35.23	35.45
5544	NASDAQ	TCBK	Wed, Jan 25, 2017	35.65	35.85	35.36	35.59
5543	NASDAQ	TCBK	Tue, Jan 24, 2017	34.91	35.40	34.43	35.29
5542	NASDAQ	TCBK	Mon, Jan 23, 2017	34.59	35.08	34.17	34.56
5541	NASDAQ	TCBK	Fri, Jan 20, 2017	34.20	34.98	34.20	34.71
5540	NASDAQ	TCBK	Thu, Jan 19, 2017	34.31	34.45	33.83	34.19
5539	NASDAQ	TCBK	Wed, Jan 18, 2017	34.09	34.41	33.75	34.37
5538	NASDAQ	TCBK	Tue, Jan 17, 2017	34.40	34.40	33.80	33.94
5537	NASDAQ	TCBK	Fri, Jan 13, 2017	33.95	34.95	33.84	34.72
5536	NASDAQ	TCBK	Thu, Jan 12, 2017	33.82	33.89	33.52	33.72
5535	NASDAQ	TCBK	Wed, Jan 11, 2017	33.29	34.06	32.96	33.80
5534	NASDAQ	TCBK	Tue, Jan 10, 2017	33.04	33.11	32.66	33.07
5533	NASDAQ	TCBK	Mon, Jan 9, 2017	33.44	33.44	32.83	32.84
5532	NASDAQ	TCBK	Fri, Jan 6, 2017	33.69	34.03	33.26	33.59
5531	NASDAQ	TCBK	Thu, Jan 5, 2017	33.90	33.93	33.34	33.44
5530	NASDAQ	TCBK	Wed, Jan 4, 2017	33.82	34.22	33.80	33.98
5529	NASDAQ	TCBK	Tue, Jan 3, 2017	34.55	34.55	33.36	33.69
5528	NASDAQ	TCBK	Fri, Dec 30, 2016	34.47	34.47	33.84	34.18
5527	NASDAQ	TCBK	Thu, Dec 29, 2016	34.36	34.43	33.85	34.27
5526	NASDAQ	TCBK	Wed, Dec 28, 2016	34.59	34.59	34.02	34.28
5525	NASDAQ	TCBK	Tue, Dec 27, 2016	34.08	34.45	33.94	34.44
5524	NASDAQ	TCBK	Fri, Dec 23, 2016	33.62	34.17	33.61	33.92
5523	NASDAQ	TCBK	Thu, Dec 22, 2016	34.30	34.35	33.85	33.91
5522	NASDAQ	TCBK	Wed, Dec 21, 2016	33.93	34.30	33.93	34.18
5521	NASDAQ	TCBK	Tue, Dec 20, 2016	34.06	34.48	33.90	34.46
5520	NASDAQ	TCBK	Mon, Dec 19, 2016	33.61	34.11	33.05	33.83
5519	NASDAQ	TCBK	Fri, Dec 16, 2016	33.36	34.03	32.99	33.58
5518	NASDAQ	TCBK	Thu, Dec 15, 2016	33.08	33.86	32.79	33.43
5517	NASDAQ	TCBK	Wed, Dec 14, 2016	32.89	33.26	32.84	32.90
5516	NASDAQ	TCBK	Tue, Dec 13, 2016	33.30	33.45	32.93	33.08
5515	NASDAQ	TCBK	Mon, Dec 12, 2016	34.04	34.05	33.12	33.28
5514	NASDAQ	TCBK	Fri, Dec 9, 2016	33.49	34.19	32.83	34.16
5513	NASDAQ	TCBK	Thu, Dec 8, 2016	32.87	33.73	32.76	33.57
5512	NASDAQ	TCBK	Wed, Dec 7, 2016	32.32	32.76	32.01	32.68
5511	NASDAQ	TCBK	Tue, Dec 6, 2016	31.81	32.47	31.78	32.36
5510	NASDAQ	TCBK	Mon, Dec 5, 2016	31.64	31.90	30.53	31.89
5509	NASDAQ	TCBK	Fri, Dec 2, 2016	31.53	31.60	29.01	31.27
5508	NASDAQ	TCBK	Thu, Dec 1, 2016	31.15	31.76	31.15	31.65
5507	NASDAQ	TCBK	Wed, Nov 30, 2016	31.68	31.95	31.13	31.26
5506	NASDAQ	TCBK	Tue, Nov 29, 2016	31.23	31.95	31.23	31.31
5505	NASDAQ	TCBK	Mon, Nov 28, 2016	31.86	31.98	31.28	31.34
5504	NASDAQ	TCBK	Fri, Nov 25, 2016	31.28	32.20	29.63	32.04
5503	NASDAQ	TCBK	Wed, Nov 23, 2016	32.00	32.38	31.47	32.13
5502	NASDAQ	TCBK	Tue, Nov 22, 2016	30.95	31.96	30.95	31.94
5501	NASDAQ	TCBK	Mon, Nov 21, 2016	31.01	31.01	30.34	30.87
5500	NASDAQ	TCBK	Fri, Nov 18, 2016	30.64	31.01	30.40	31.00
5499	NASDAQ	TCBK	Thu, Nov 17, 2016	30.52	30.75	30.42	30.58
5498	NASDAQ	TCBK	Wed, Nov 16, 2016	30.39	30.70	30.21	30.61
5497	NASDAQ	TCBK	Tue, Nov 15, 2016	30.05	30.71	29.81	30.67
5496	NASDAQ	TCBK	Mon, Nov 14, 2016	29.98	31.00	29.81	30.33
5495	NASDAQ	TCBK	Fri, Nov 11, 2016	29.25	30.00	29.19	29.98
5494	NASDAQ	TCBK	Thu, Nov 10, 2016	27.98	29.25	27.39	29.17
5493	NASDAQ	TCBK	Wed, Nov 9, 2016	26.61	28.08	26.57	27.90
5492	NASDAQ	TCBK	Tue, Nov 8, 2016	26.35	26.74	26.31	26.43
5491	NASDAQ	TCBK	Mon, Nov 7, 2016	26.10	26.63	25.96	26.49
5490	NASDAQ	TCBK	Fri, Nov 4, 2016	25.90	25.96	25.61	25.66
5489	NASDAQ	TCBK	Thu, Nov 3, 2016	25.63	25.83	25.63	25.81
5488	NASDAQ	TCBK	Wed, Nov 2, 2016	25.56	25.95	25.43	25.49
5487	NASDAQ	TCBK	Tue, Nov 1, 2016	26.44	26.47	25.65	25.76
5486	NASDAQ	TCBK	Mon, Oct 31, 2016	26.21	26.80	25.93	26.32
5485	NASDAQ	TCBK	Fri, Oct 28, 2016	27.49	27.49	26.10	26.23
5484	NASDAQ	TCBK	Thu, Oct 27, 2016	26.95	27.52	26.36	26.41
5483	NASDAQ	TCBK	Wed, Oct 26, 2016	26.44	26.54	26.31	26.37
5482	NASDAQ	TCBK	Tue, Oct 25, 2016	26.35	26.57	26.25	26.51
5481	NASDAQ	TCBK	Mon, Oct 24, 2016	26.44	26.81	26.44	26.57
5480	NASDAQ	TCBK	Fri, Oct 21, 2016	26.29	26.53	26.08	26.21
5479	NASDAQ	TCBK	Thu, Oct 20, 2016	26.51	26.81	26.24	26.43
5478	NASDAQ	TCBK	Wed, Oct 19, 2016	26.22	26.68	26.22	26.47
5477	NASDAQ	TCBK	Tue, Oct 18, 2016	26.16	26.23	25.90	26.18
5476	NASDAQ	TCBK	Mon, Oct 17, 2016	25.85	26.12	25.85	25.98
5475	NASDAQ	TCBK	Fri, Oct 14, 2016	26.25	26.38	25.88	26.02
5474	NASDAQ	TCBK	Thu, Oct 13, 2016	26.33	26.33	25.94	26.00
5473	NASDAQ	TCBK	Wed, Oct 12, 2016	26.61	26.81	26.34	26.43
5472	NASDAQ	TCBK	Tue, Oct 11, 2016	26.84	27.21	26.47	26.54
5471	NASDAQ	TCBK	Mon, Oct 10, 2016	26.73	26.94	26.59	26.85
5470	NASDAQ	TCBK	Fri, Oct 7, 2016	26.61	26.67	26.26	26.60
5469	NASDAQ	TCBK	Thu, Oct 6, 2016	26.51	26.69	26.44	26.56
5468	NASDAQ	TCBK	Wed, Oct 5, 2016	26.49	26.81	26.44	26.54
5467	NASDAQ	TCBK	Tue, Oct 4, 2016	26.40	26.99	25.92	26.45
5466	NASDAQ	TCBK	Mon, Oct 3, 2016	26.57	26.61	26.23	26.40
5465	NASDAQ	TCBK	Fri, Sep 30, 2016	26.39	26.89	26.33	26.77
5464	NASDAQ	TCBK	Thu, Sep 29, 2016	26.36	26.67	26.20	26.25
5463	NASDAQ	TCBK	Wed, Sep 28, 2016	26.39	26.53	26.19	26.49
5462	NASDAQ	TCBK	Tue, Sep 27, 2016	26.22	26.57	25.84	26.39
5461	NASDAQ	TCBK	Mon, Sep 26, 2016	26.76	26.76	25.79	26.20
5460	NASDAQ	TCBK	Fri, Sep 23, 2016	26.84	26.99	26.58	26.91
5459	NASDAQ	TCBK	Thu, Sep 22, 2016	26.82	26.99	26.42	26.96
5458	NASDAQ	TCBK	Wed, Sep 21, 2016	26.62	26.92	26.51	26.64
5457	NASDAQ	TCBK	Tue, Sep 20, 2016	26.81	26.88	26.54	26.58
5456	NASDAQ	TCBK	Mon, Sep 19, 2016	26.67	26.90	26.65	26.75
5455	NASDAQ	TCBK	Fri, Sep 16, 2016	26.63	26.77	26.49	26.61
5454	NASDAQ	TCBK	Thu, Sep 15, 2016	26.55	26.64	26.50	26.58
5453	NASDAQ	TCBK	Wed, Sep 14, 2016	26.60	26.89	26.49	26.50
5452	NASDAQ	TCBK	Tue, Sep 13, 2016	26.90	26.90	26.31	26.52
5451	NASDAQ	TCBK	Mon, Sep 12, 2016	26.90	27.09	26.60	27.06
5450	NASDAQ	TCBK	Fri, Sep 9, 2016	26.95	27.23	26.80	27.00
5449	NASDAQ	TCBK	Thu, Sep 8, 2016	27.25	27.35	26.98	27.04
5448	NASDAQ	TCBK	Wed, Sep 7, 2016	26.65	27.34	26.62	27.30
5447	NASDAQ	TCBK	Tue, Sep 6, 2016	27.05	27.05	26.43	26.79
5446	NASDAQ	TCBK	Fri, Sep 2, 2016	26.65	27.15	26.57	27.13
5445	NASDAQ	TCBK	Thu, Sep 1, 2016	26.99	27.35	26.55	26.83
5444	NASDAQ	TCBK	Wed, Aug 31, 2016	27.58	27.63	26.79	27.04
5443	NASDAQ	TCBK	Tue, Aug 30, 2016	26.66	27.16	26.66	27.05
5442	NASDAQ	TCBK	Mon, Aug 29, 2016	26.73	27.02	26.49	26.71
5441	NASDAQ	TCBK	Fri, Aug 26, 2016	26.79	27.12	26.69	26.75
5440	NASDAQ	TCBK	Thu, Aug 25, 2016	26.68	26.87	26.57	26.78
5439	NASDAQ	TCBK	Wed, Aug 24, 2016	26.74	26.76	26.51	26.63
5438	NASDAQ	TCBK	Tue, Aug 23, 2016	26.51	26.80	26.50	26.52
5437	NASDAQ	TCBK	Mon, Aug 22, 2016	26.56	26.63	26.31	26.49
5436	NASDAQ	TCBK	Fri, Aug 19, 2016	26.33	26.71	26.33	26.62
5435	NASDAQ	TCBK	Thu, Aug 18, 2016	26.25	26.35	25.94	26.34
5434	NASDAQ	TCBK	Wed, Aug 17, 2016	25.97	26.24	25.87	26.23
5433	NASDAQ	TCBK	Tue, Aug 16, 2016	25.95	26.15	25.81	25.94
5432	NASDAQ	TCBK	Mon, Aug 15, 2016	25.72	26.06	25.72	26.04
5431	NASDAQ	TCBK	Fri, Aug 12, 2016	25.58	25.77	25.52	25.75
5430	NASDAQ	TCBK	Thu, Aug 11, 2016	25.84	25.90	25.63	25.71
5429	NASDAQ	TCBK	Wed, Aug 10, 2016	25.96	25.99	25.69	25.75
5428	NASDAQ	TCBK	Tue, Aug 9, 2016	25.86	26.28	25.86	26.00
5427	NASDAQ	TCBK	Mon, Aug 8, 2016	26.31	26.36	25.78	25.89
5426	NASDAQ	TCBK	Fri, Aug 5, 2016	25.73	26.34	25.70	26.31
5425	NASDAQ	TCBK	Thu, Aug 4, 2016	25.55	25.77	25.40	25.50
5424	NASDAQ	TCBK	Wed, Aug 3, 2016	25.30	25.74	25.30	25.72
5423	NASDAQ	TCBK	Tue, Aug 2, 2016	25.70	25.86	25.32	25.40
5422	NASDAQ	TCBK	Mon, Aug 1, 2016	25.81	25.92	25.55	25.75
5421	NASDAQ	TCBK	Fri, Jul 29, 2016	24.80	26.47	23.90	26.02
5420	NASDAQ	TCBK	Thu, Jul 28, 2016	27.89	28.00	27.74	27.84
5419	NASDAQ	TCBK	Wed, Jul 27, 2016	27.94	28.17	27.87	27.98
5418	NASDAQ	TCBK	Tue, Jul 26, 2016	27.89	28.07	27.84	27.97
5417	NASDAQ	TCBK	Mon, Jul 25, 2016	28.05	28.05	27.77	27.87
5416	NASDAQ	TCBK	Fri, Jul 22, 2016	27.82	28.24	27.72	28.08
5415	NASDAQ	TCBK	Thu, Jul 21, 2016	28.11	28.11	27.60	27.68
5414	NASDAQ	TCBK	Wed, Jul 20, 2016	28.27	28.31	28.06	28.20
5413	NASDAQ	TCBK	Tue, Jul 19, 2016	28.30	28.38	28.21	28.22
5412	NASDAQ	TCBK	Mon, Jul 18, 2016	28.33	28.50	28.28	28.36
5411	NASDAQ	TCBK	Fri, Jul 15, 2016	28.54	28.55	28.03	28.40
5410	NASDAQ	TCBK	Thu, Jul 14, 2016	28.48	28.63	28.34	28.35
5409	NASDAQ	TCBK	Wed, Jul 13, 2016	28.15	28.37	28.02	28.21
5408	NASDAQ	TCBK	Tue, Jul 12, 2016	27.98	28.41	27.98	28.25
5407	NASDAQ	TCBK	Mon, Jul 11, 2016	27.50	27.80	27.46	27.74
5406	NASDAQ	TCBK	Fri, Jul 8, 2016	26.92	27.52	26.90	27.44
5405	NASDAQ	TCBK	Thu, Jul 7, 2016	26.96	27.12	26.75	26.86
5404	NASDAQ	TCBK	Wed, Jul 6, 2016	26.83	27.28	26.61	26.96
5403	NASDAQ	TCBK	Tue, Jul 5, 2016	27.15	27.15	26.75	27.03
5402	NASDAQ	TCBK	Fri, Jul 1, 2016	27.47	27.69	27.02	27.29
5401	NASDAQ	TCBK	Thu, Jun 30, 2016	27.25	27.64	27.01	27.60
5400	NASDAQ	TCBK	Wed, Jun 29, 2016	26.99	27.25	26.54	27.12
5399	NASDAQ	TCBK	Tue, Jun 28, 2016	26.75	26.94	26.37	26.74
5398	NASDAQ	TCBK	Mon, Jun 27, 2016	26.84	27.86	26.16	26.41
5397	NASDAQ	TCBK	Fri, Jun 24, 2016	27.23	27.67	26.75	27.25
5396	NASDAQ	TCBK	Thu, Jun 23, 2016	28.13	28.74	28.13	28.57
5395	NASDAQ	TCBK	Wed, Jun 22, 2016	27.94	28.43	27.88	27.93
5394	NASDAQ	TCBK	Tue, Jun 21, 2016	27.94	27.99	27.66	27.92
5393	NASDAQ	TCBK	Mon, Jun 20, 2016	27.73	28.13	27.73	27.85
5392	NASDAQ	TCBK	Fri, Jun 17, 2016	27.91	28.02	27.17	27.47
5391	NASDAQ	TCBK	Thu, Jun 16, 2016	27.82	27.91	27.62	27.83
5390	NASDAQ	TCBK	Wed, Jun 15, 2016	28.23	28.40	27.89	27.93
5389	NASDAQ	TCBK	Tue, Jun 14, 2016	28.21	28.48	28.02	28.21
5388	NASDAQ	TCBK	Mon, Jun 13, 2016	28.47	28.61	28.18	28.27
5387	NASDAQ	TCBK	Fri, Jun 10, 2016	28.21	28.68	28.06	28.45
5386	NASDAQ	TCBK	Thu, Jun 9, 2016	28.90	28.90	28.17	28.52
5385	NASDAQ	TCBK	Wed, Jun 8, 2016	28.71	28.97	28.50	28.90
5384	NASDAQ	TCBK	Tue, Jun 7, 2016	28.66	28.84	28.45	28.59
5383	NASDAQ	TCBK	Mon, Jun 6, 2016	28.46	28.98	28.19	28.63
5382	NASDAQ	TCBK	Fri, Jun 3, 2016	28.26	28.48	28.00	28.46
5381	NASDAQ	TCBK	Thu, Jun 2, 2016	28.34	28.47	28.16	28.45
5380	NASDAQ	TCBK	Wed, Jun 1, 2016	27.64	28.41	27.64	28.33
5379	NASDAQ	TCBK	Tue, May 31, 2016	28.05	28.29	28.00	28.16
5378	NASDAQ	TCBK	Fri, May 27, 2016	27.77	28.12	27.66	28.05
5377	NASDAQ	TCBK	Thu, May 26, 2016	27.90	27.90	27.66	27.77
5376	NASDAQ	TCBK	Wed, May 25, 2016	27.78	28.00	27.66	27.94
5375	NASDAQ	TCBK	Tue, May 24, 2016	27.14	27.86	27.13	27.78
5374	NASDAQ	TCBK	Mon, May 23, 2016	26.89	27.14	26.72	26.98
5373	NASDAQ	TCBK	Fri, May 20, 2016	26.80	27.07	26.72	27.01
5372	NASDAQ	TCBK	Thu, May 19, 2016	26.89	27.10	26.23	26.64
5371	NASDAQ	TCBK	Wed, May 18, 2016	26.21	27.17	26.21	27.16
5370	NASDAQ	TCBK	Tue, May 17, 2016	26.67	26.75	26.03	26.21
5369	NASDAQ	TCBK	Mon, May 16, 2016	26.24	26.87	26.08	26.79
5368	NASDAQ	TCBK	Fri, May 13, 2016	26.52	26.89	26.14	26.20
5367	NASDAQ	TCBK	Thu, May 12, 2016	26.46	26.93	26.24	26.56
5366	NASDAQ	TCBK	Wed, May 11, 2016	26.56	26.70	26.39	26.42
5365	NASDAQ	TCBK	Tue, May 10, 2016	26.65	27.11	26.53	26.67
5364	NASDAQ	TCBK	Mon, May 9, 2016	26.45	26.68	26.34	26.46
5363	NASDAQ	TCBK	Fri, May 6, 2016	26.32	26.63	26.06	26.44
5362	NASDAQ	TCBK	Thu, May 5, 2016	26.32	26.62	26.12	26.36
5361	NASDAQ	TCBK	Wed, May 4, 2016	26.38	26.59	25.96	26.28
5360	NASDAQ	TCBK	Tue, May 3, 2016	26.96	26.99	26.32	26.44
5359	NASDAQ	TCBK	Mon, May 2, 2016	26.99	27.46	26.98	27.09
5358	NASDAQ	TCBK	Fri, Apr 29, 2016	26.34	27.31	26.34	26.92
5357	NASDAQ	TCBK	Thu, Apr 28, 2016	26.67	26.83	26.42	26.48
5356	NASDAQ	TCBK	Wed, Apr 27, 2016	26.77	26.84	26.35	26.80
5355	NASDAQ	TCBK	Tue, Apr 26, 2016	26.55	26.95	26.20	26.94
5354	NASDAQ	TCBK	Mon, Apr 25, 2016	26.41	26.48	26.17	26.40
5353	NASDAQ	TCBK	Fri, Apr 22, 2016	26.60	26.71	26.21	26.64
5352	NASDAQ	TCBK	Thu, Apr 21, 2016	26.71	26.95	26.41	26.54
5351	NASDAQ	TCBK	Wed, Apr 20, 2016	26.41	26.90	26.36	26.73
5350	NASDAQ	TCBK	Tue, Apr 19, 2016	25.90	26.45	25.90	26.44
5349	NASDAQ	TCBK	Mon, Apr 18, 2016	25.40	26.26	25.40	26.16
5348	NASDAQ	TCBK	Fri, Apr 15, 2016	26.15	26.44	25.89	26.03
5347	NASDAQ	TCBK	Thu, Apr 14, 2016	26.01	26.49	23.51	26.24
5346	NASDAQ	TCBK	Wed, Apr 13, 2016	25.32	26.16	25.32	26.15
5345	NASDAQ	TCBK	Tue, Apr 12, 2016	24.83	25.34	24.69	25.19
5344	NASDAQ	TCBK	Mon, Apr 11, 2016	25.01	25.40	24.85	24.85
5343	NASDAQ	TCBK	Fri, Apr 8, 2016	24.70	25.00	24.61	24.82
5342	NASDAQ	TCBK	Thu, Apr 7, 2016	24.96	24.97	24.43	24.60
5341	NASDAQ	TCBK	Wed, Apr 6, 2016	24.96	25.17	24.75	25.06
5340	NASDAQ	TCBK	Tue, Apr 5, 2016	25.26	25.26	25.26	24.91
5339	NASDAQ	TCBK	Mon, Apr 4, 2016	25.08	25.55	25.06	25.26
5338	NASDAQ	TCBK	Fri, Apr 1, 2016	25.36	25.46	25.10	25.32
5337	NASDAQ	TCBK	Thu, Mar 31, 2016	25.72	25.82	25.30	25.65
5336	NASDAQ	TCBK	Wed, Mar 30, 2016	25.71	25.86	25.51	25.65
5335	NASDAQ	TCBK	Tue, Mar 29, 2016	25.14	25.18	24.99	25.53
5334	NASDAQ	TCBK	Mon, Mar 28, 2016	25.42	25.42	25.10	25.15
5333	NASDAQ	TCBK	Thu, Mar 24, 2016	25.34	25.34	25.34	25.26
5332	NASDAQ	TCBK	Wed, Mar 23, 2016	25.63	25.63	25.31	25.34
5331	NASDAQ	TCBK	Tue, Mar 22, 2016	25.76	25.92	25.45	25.65
5330	NASDAQ	TCBK	Mon, Mar 21, 2016	25.91	26.08	25.57	25.81
5329	NASDAQ	TCBK	Fri, Mar 18, 2016	25.80	26.16	25.80	25.89
5328	NASDAQ	TCBK	Thu, Mar 17, 2016	25.16	25.74	24.83	25.63
5327	NASDAQ	TCBK	Wed, Mar 16, 2016	25.40	25.69	24.99	25.26
5326	NASDAQ	TCBK	Tue, Mar 15, 2016	26.00	26.00	26.00	25.40
5325	NASDAQ	TCBK	Mon, Mar 14, 2016	25.85	26.13	25.72	26.00
5324	NASDAQ	TCBK	Fri, Mar 11, 2016	25.45	26.08	25.45	26.01
5323	NASDAQ	TCBK	Thu, Mar 10, 2016	25.50	25.89	25.28	25.46
5322	NASDAQ	TCBK	Wed, Mar 9, 2016	25.55	25.55	25.55	25.46
5321	NASDAQ	TCBK	Tue, Mar 8, 2016	25.48	25.85	25.39	25.58
5320	NASDAQ	TCBK	Mon, Mar 7, 2016	25.09	25.71	25.09	25.58
5319	NASDAQ	TCBK	Fri, Mar 4, 2016	25.57	25.57	25.57	25.30
5318	NASDAQ	TCBK	Thu, Mar 3, 2016	25.30	25.30	25.30	25.57
5317	NASDAQ	TCBK	Wed, Mar 2, 2016	25.26	25.58	25.06	25.31
5316	NASDAQ	TCBK	Tue, Mar 1, 2016	24.80	24.80	24.80	25.31
5315	NASDAQ	TCBK	Mon, Feb 29, 2016	25.08	25.48	24.42	24.80
5314	NASDAQ	TCBK	Fri, Feb 26, 2016	24.89	25.44	24.83	25.18
5313	NASDAQ	TCBK	Thu, Feb 25, 2016	24.62	24.92	24.51	24.77
5312	NASDAQ	TCBK	Wed, Feb 24, 2016	24.19	24.76	24.05	24.60
5311	NASDAQ	TCBK	Tue, Feb 23, 2016	24.54	24.76	24.33	24.42
5310	NASDAQ	TCBK	Mon, Feb 22, 2016	24.73	24.86	24.29	24.62
5309	NASDAQ	TCBK	Fri, Feb 19, 2016	24.50	24.91	24.50	24.55
5308	NASDAQ	TCBK	Thu, Feb 18, 2016	24.53	24.96	24.21	24.51
5307	NASDAQ	TCBK	Wed, Feb 17, 2016	24.75	24.93	24.47	24.53
5306	NASDAQ	TCBK	Tue, Feb 16, 2016	24.76	24.91	24.29	24.65
5305	NASDAQ	TCBK	Fri, Feb 12, 2016	23.68	24.95	23.68	24.52
5304	NASDAQ	TCBK	Thu, Feb 11, 2016	24.03	24.35	23.47	23.80
5303	NASDAQ	TCBK	Wed, Feb 10, 2016	25.05	25.13	24.35	24.40
5302	NASDAQ	TCBK	Tue, Feb 9, 2016	24.61	25.06	24.22	24.77
5301	NASDAQ	TCBK	Mon, Feb 8, 2016	24.29	24.92	24.22	24.77
5300	NASDAQ	TCBK	Fri, Feb 5, 2016	24.80	25.26	24.53	24.61
5299	NASDAQ	TCBK	Thu, Feb 4, 2016	25.31	25.99	24.66	24.86
5298	NASDAQ	TCBK	Wed, Feb 3, 2016	25.82	27.42	25.08	25.31
5297	NASDAQ	TCBK	Tue, Feb 2, 2016	25.60	25.67	25.20	25.50
5296	NASDAQ	TCBK	Mon, Feb 1, 2016	25.48	25.96	25.14	25.77
5295	NASDAQ	TCBK	Fri, Jan 29, 2016	25.34	25.91	25.14	25.51
5294	NASDAQ	TCBK	Thu, Jan 28, 2016	24.92	25.41	24.92	25.23
5293	NASDAQ	TCBK	Wed, Jan 27, 2016	24.90	25.40	24.52	24.71
5292	NASDAQ	TCBK	Tue, Jan 26, 2016	24.67	25.22	24.58	24.96
5291	NASDAQ	TCBK	Mon, Jan 25, 2016	25.03	25.03	24.58	24.61
5290	NASDAQ	TCBK	Fri, Jan 22, 2016	25.05	25.54	24.72	25.15
5289	NASDAQ	TCBK	Thu, Jan 21, 2016	25.45	25.55	24.79	24.81
5288	NASDAQ	TCBK	Wed, Jan 20, 2016	25.21	26.12	24.78	25.49
5287	NASDAQ	TCBK	Tue, Jan 19, 2016	25.77	26.22	25.23	25.54
5286	NASDAQ	TCBK	Fri, Jan 15, 2016	24.98	25.64	24.98	25.53
5285	NASDAQ	TCBK	Thu, Jan 14, 2016	25.44	26.07	25.26	25.72
5284	NASDAQ	TCBK	Wed, Jan 13, 2016	26.47	26.47	25.16	25.33
5283	NASDAQ	TCBK	Tue, Jan 12, 2016	26.74	26.74	25.93	26.37
5282	NASDAQ	TCBK	Mon, Jan 11, 2016	26.09	26.58	26.00	26.51
5281	NASDAQ	TCBK	Fri, Jan 8, 2016	26.76	26.77	25.66	25.71
5280	NASDAQ	TCBK	Thu, Jan 7, 2016	26.64	26.99	26.39	26.64
5279	NASDAQ	TCBK	Wed, Jan 6, 2016	26.59	27.14	26.51	27.03
5278	NASDAQ	TCBK	Tue, Jan 5, 2016	26.64	27.02	26.59	26.87
5277	NASDAQ	TCBK	Mon, Jan 4, 2016	27.27	27.27	26.23	26.64
5276	NASDAQ	TCBK	Thu, Dec 31, 2015	28.06	28.19	27.38	27.44
5275	NASDAQ	TCBK	Wed, Dec 30, 2015	28.21	28.37	27.98	28.00
5274	NASDAQ	TCBK	Tue, Dec 29, 2015	28.17	28.41	28.03	28.28
5273	NASDAQ	TCBK	Mon, Dec 28, 2015	27.97	28.27	27.57	28.15
5272	NASDAQ	TCBK	Thu, Dec 24, 2015	28.00	28.17	27.89	27.95
5271	NASDAQ	TCBK	Wed, Dec 23, 2015	27.94	28.00	27.65	27.96
5270	NASDAQ	TCBK	Tue, Dec 22, 2015	27.92	27.97	27.36	27.75
5269	NASDAQ	TCBK	Mon, Dec 21, 2015	27.64	29.29	26.61	27.83
5268	NASDAQ	TCBK	Fri, Dec 18, 2015	27.82	27.95	27.24	27.50
5267	NASDAQ	TCBK	Thu, Dec 17, 2015	28.27	28.39	27.73	27.94
5266	NASDAQ	TCBK	Wed, Dec 16, 2015	28.05	28.26	27.52	28.12
5265	NASDAQ	TCBK	Tue, Dec 15, 2015	27.58	28.26	27.58	28.03
5264	NASDAQ	TCBK	Mon, Dec 14, 2015	26.98	27.68	26.92	27.42
5263	NASDAQ	TCBK	Fri, Dec 11, 2015	27.33	27.75	26.96	26.97
5262	NASDAQ	TCBK	Thu, Dec 10, 2015	27.76	28.12	27.65	27.75
5261	NASDAQ	TCBK	Wed, Dec 9, 2015	28.15	28.38	27.65	27.82
5260	NASDAQ	TCBK	Tue, Dec 8, 2015	28.45	28.68	28.08	28.18
5259	NASDAQ	TCBK	Mon, Dec 7, 2015	29.24	29.24	28.47	28.62
5258	NASDAQ	TCBK	Fri, Dec 4, 2015	28.70	29.36	28.60	29.23
5257	NASDAQ	TCBK	Thu, Dec 3, 2015	29.37	29.53	28.55	28.69
5256	NASDAQ	TCBK	Wed, Dec 2, 2015	29.46	29.61	29.04	29.14
5255	NASDAQ	TCBK	Tue, Dec 1, 2015	29.42	29.55	28.92	29.32
5254	NASDAQ	TCBK	Mon, Nov 30, 2015	29.41	29.65	29.24	29.30
5253	NASDAQ	TCBK	Fri, Nov 27, 2015	29.30	29.60	29.24	29.39
5252	NASDAQ	TCBK	Wed, Nov 25, 2015	29.13	29.33	28.99	29.28
5251	NASDAQ	TCBK	Tue, Nov 24, 2015	28.98	29.25	28.94	29.12
5250	NASDAQ	TCBK	Mon, Nov 23, 2015	29.00	29.20	28.96	29.14
5249	NASDAQ	TCBK	Fri, Nov 20, 2015	28.27	29.13	28.27	29.03
5248	NASDAQ	TCBK	Thu, Nov 19, 2015	28.29	28.49	27.99	28.20
5247	NASDAQ	TCBK	Wed, Nov 18, 2015	28.25	28.49	27.72	28.29
5246	NASDAQ	TCBK	Tue, Nov 17, 2015	28.30	28.62	28.03	28.08
5245	NASDAQ	TCBK	Mon, Nov 16, 2015	28.22	28.33	27.95	28.25
5244	NASDAQ	TCBK	Fri, Nov 13, 2015	28.18	28.72	27.94	28.21
5243	NASDAQ	TCBK	Thu, Nov 12, 2015	28.35	28.48	28.01	28.17
5242	NASDAQ	TCBK	Wed, Nov 11, 2015	28.52	29.05	28.52	28.57
5241	NASDAQ	TCBK	Tue, Nov 10, 2015	28.21	28.99	28.20	28.77
5240	NASDAQ	TCBK	Mon, Nov 9, 2015	27.95	28.21	27.66	28.18
5239	NASDAQ	TCBK	Fri, Nov 6, 2015	26.92	27.85	26.89	27.82
5238	NASDAQ	TCBK	Thu, Nov 5, 2015	26.61	27.12	26.38	26.89
5237	NASDAQ	TCBK	Wed, Nov 4, 2015	26.70	26.83	26.50	26.60
5236	NASDAQ	TCBK	Tue, Nov 3, 2015	26.54	26.70	26.41	26.66
5235	NASDAQ	TCBK	Mon, Nov 2, 2015	26.40	26.70	26.30	26.53
5234	NASDAQ	TCBK	Fri, Oct 30, 2015	25.99	26.57	25.65	26.36
5233	NASDAQ	TCBK	Thu, Oct 29, 2015	26.09	26.33	25.76	25.91
5232	NASDAQ	TCBK	Wed, Oct 28, 2015	25.64	26.40	25.64	26.20
5231	NASDAQ	TCBK	Tue, Oct 27, 2015	25.72	25.77	25.41	25.61
5230	NASDAQ	TCBK	Mon, Oct 26, 2015	26.00	26.13	25.66	25.76
5229	NASDAQ	TCBK	Fri, Oct 23, 2015	25.81	26.25	25.76	26.04
5228	NASDAQ	TCBK	Thu, Oct 22, 2015	25.17	26.00	25.17	25.72
5227	NASDAQ	TCBK	Wed, Oct 21, 2015	25.70	25.80	25.07	25.09
5226	NASDAQ	TCBK	Tue, Oct 20, 2015	25.48	25.70	25.39	25.64
5225	NASDAQ	TCBK	Mon, Oct 19, 2015	25.33	25.70	25.25	25.49
5224	NASDAQ	TCBK	Fri, Oct 16, 2015	25.59	25.59	25.11	25.38
5223	NASDAQ	TCBK	Thu, Oct 15, 2015	24.75	25.53	24.75	25.52
5222	NASDAQ	TCBK	Wed, Oct 14, 2015	25.32	25.39	24.77	24.80
5221	NASDAQ	TCBK	Tue, Oct 13, 2015	25.46	25.53	25.24	25.38
5220	NASDAQ	TCBK	Mon, Oct 12, 2015	25.12	25.50	24.97	25.45
5219	NASDAQ	TCBK	Fri, Oct 9, 2015	25.25	25.43	25.03	25.12
5218	NASDAQ	TCBK	Thu, Oct 8, 2015	25.00	25.22	24.94	25.17
5217	NASDAQ	TCBK	Wed, Oct 7, 2015	24.70	24.96	24.66	24.96
5216	NASDAQ	TCBK	Tue, Oct 6, 2015	24.63	24.73	24.22	24.53
5215	NASDAQ	TCBK	Mon, Oct 5, 2015	24.43	24.70	24.43	24.60
5214	NASDAQ	TCBK	Fri, Oct 2, 2015	24.21	24.28	23.59	24.25
5213	NASDAQ	TCBK	Thu, Oct 1, 2015	24.51	24.59	24.02	24.44
5212	NASDAQ	TCBK	Wed, Sep 30, 2015	24.57	24.68	24.39	24.57
5211	NASDAQ	TCBK	Tue, Sep 29, 2015	24.36	24.59	24.14	24.28
5210	NASDAQ	TCBK	Mon, Sep 28, 2015	24.32	24.49	24.24	24.33
5209	NASDAQ	TCBK	Fri, Sep 25, 2015	24.61	24.82	24.35	24.42
5208	NASDAQ	TCBK	Thu, Sep 24, 2015	24.02	24.51	23.98	24.35
5207	NASDAQ	TCBK	Wed, Sep 23, 2015	24.15	24.45	23.96	24.11
5206	NASDAQ	TCBK	Tue, Sep 22, 2015	23.75	24.19	23.75	24.16
5205	NASDAQ	TCBK	Mon, Sep 21, 2015	23.93	24.17	23.78	23.94
5204	NASDAQ	TCBK	Fri, Sep 18, 2015	23.86	24.22	23.64	23.84
5203	NASDAQ	TCBK	Thu, Sep 17, 2015	24.63	25.02	24.08	24.24
5202	NASDAQ	TCBK	Wed, Sep 16, 2015	24.61	24.74	24.32	24.65
5201	NASDAQ	TCBK	Tue, Sep 15, 2015	24.38	24.88	24.38	24.69
5200	NASDAQ	TCBK	Mon, Sep 14, 2015	24.11	24.47	24.03	24.43
5199	NASDAQ	TCBK	Fri, Sep 11, 2015	23.65	24.20	23.64	24.06
5198	NASDAQ	TCBK	Thu, Sep 10, 2015	23.89	24.16	23.76	23.83
5197	NASDAQ	TCBK	Wed, Sep 9, 2015	24.18	24.18	23.83	23.87
5196	NASDAQ	TCBK	Tue, Sep 8, 2015	24.10	24.30	23.82	24.06
5195	NASDAQ	TCBK	Fri, Sep 4, 2015	23.34	23.86	23.34	23.70
5194	NASDAQ	TCBK	Thu, Sep 3, 2015	23.74	23.93	23.55	23.61
5193	NASDAQ	TCBK	Wed, Sep 2, 2015	23.35	23.61	23.07	23.59
5192	NASDAQ	TCBK	Tue, Sep 1, 2015	23.40	23.44	22.89	23.14
5191	NASDAQ	TCBK	Mon, Aug 31, 2015	23.87	23.98	23.54	23.74
5190	NASDAQ	TCBK	Fri, Aug 28, 2015	23.67	24.02	23.51	23.82
5189	NASDAQ	TCBK	Thu, Aug 27, 2015	23.85	23.94	23.43	23.80
5188	NASDAQ	TCBK	Wed, Aug 26, 2015	23.53	23.82	23.06	23.69
5187	NASDAQ	TCBK	Tue, Aug 25, 2015	24.35	24.35	23.00	23.08
5186	NASDAQ	TCBK	Mon, Aug 24, 2015	23.75	24.76	22.97	23.65
5185	NASDAQ	TCBK	Fri, Aug 21, 2015	24.31	25.03	24.26	24.71
5184	NASDAQ	TCBK	Thu, Aug 20, 2015	25.19	25.29	24.75	24.75
5183	NASDAQ	TCBK	Wed, Aug 19, 2015	25.43	25.64	25.16	25.34
5182	NASDAQ	TCBK	Tue, Aug 18, 2015	25.58	25.64	25.34	25.49
5181	NASDAQ	TCBK	Mon, Aug 17, 2015	25.31	25.70	25.26	25.55
5180	NASDAQ	TCBK	Fri, Aug 14, 2015	24.76	25.36	24.76	25.31
5179	NASDAQ	TCBK	Thu, Aug 13, 2015	24.79	24.99	24.65	24.83
5178	NASDAQ	TCBK	Wed, Aug 12, 2015	24.55	24.85	24.33	24.71
5177	NASDAQ	TCBK	Tue, Aug 11, 2015	25.02	25.02	24.59	24.77
5176	NASDAQ	TCBK	Mon, Aug 10, 2015	24.65	24.95	24.65	24.85
5175	NASDAQ	TCBK	Fri, Aug 7, 2015	24.56	24.80	24.42	24.63
5174	NASDAQ	TCBK	Thu, Aug 6, 2015	25.09	25.25	24.63	24.74
5173	NASDAQ	TCBK	Wed, Aug 5, 2015	25.13	25.45	24.95	25.00
5172	NASDAQ	TCBK	Tue, Aug 4, 2015	24.84	25.19	24.84	25.11
5171	NASDAQ	TCBK	Mon, Aug 3, 2015	24.91	25.07	24.63	24.88
5170	NASDAQ	TCBK	Fri, Jul 31, 2015	24.32	24.88	24.32	24.79
5169	NASDAQ	TCBK	Thu, Jul 30, 2015	24.29	24.50	24.26	24.38
5168	NASDAQ	TCBK	Wed, Jul 29, 2015	24.48	24.53	24.23	24.29
5167	NASDAQ	TCBK	Tue, Jul 28, 2015	24.87	24.91	24.38	24.48
5166	NASDAQ	TCBK	Mon, Jul 27, 2015	24.88	24.88	24.61	24.71
5165	NASDAQ	TCBK	Fri, Jul 24, 2015	23.75	24.85	23.75	24.78
5164	NASDAQ	TCBK	Thu, Jul 23, 2015	24.24	24.25	23.56	23.66
5163	NASDAQ	TCBK	Wed, Jul 22, 2015	24.00	24.31	24.00	24.28
5162	NASDAQ	TCBK	Tue, Jul 21, 2015	24.23	24.74	24.02	24.04
5161	NASDAQ	TCBK	Mon, Jul 20, 2015	23.94	24.25	23.93	24.19
5160	NASDAQ	TCBK	Fri, Jul 17, 2015	24.20	24.23	23.85	23.99
5159	NASDAQ	TCBK	Thu, Jul 16, 2015	24.25	24.50	24.14	24.20
5158	NASDAQ	TCBK	Wed, Jul 15, 2015	24.07	24.23	23.94	24.09
5157	NASDAQ	TCBK	Tue, Jul 14, 2015	24.00	24.18	23.92	24.04
5156	NASDAQ	TCBK	Mon, Jul 13, 2015	23.92	24.13	23.92	23.98
5155	NASDAQ	TCBK	Fri, Jul 10, 2015	23.99	24.18	23.80	23.94
5154	NASDAQ	TCBK	Thu, Jul 9, 2015	23.90	23.92	23.64	23.76
5153	NASDAQ	TCBK	Wed, Jul 8, 2015	23.41	23.81	23.32	23.63
5152	NASDAQ	TCBK	Tue, Jul 7, 2015	23.97	23.97	23.42	23.67
5151	NASDAQ	TCBK	Mon, Jul 6, 2015	23.78	24.07	23.63	24.03
5150	NASDAQ	TCBK	Thu, Jul 2, 2015	24.26	24.26	23.83	23.94
5149	NASDAQ	TCBK	Wed, Jul 1, 2015	24.36	24.50	24.07	24.25
5148	NASDAQ	TCBK	Tue, Jun 30, 2015	24.24	24.24	23.90	24.05
5147	NASDAQ	TCBK	Mon, Jun 29, 2015	24.06	24.47	23.87	23.93
5146	NASDAQ	TCBK	Fri, Jun 26, 2015	24.65	24.85	24.39	24.39
5145	NASDAQ	TCBK	Thu, Jun 25, 2015	24.64	24.74	24.44	24.49
5144	NASDAQ	TCBK	Wed, Jun 24, 2015	24.54	24.69	24.43	24.47
5143	NASDAQ	TCBK	Tue, Jun 23, 2015	24.65	24.82	24.53	24.70
5142	NASDAQ	TCBK	Mon, Jun 22, 2015	24.64	24.86	24.48	24.74
5141	NASDAQ	TCBK	Fri, Jun 19, 2015	24.33	24.67	24.16	24.41
5140	NASDAQ	TCBK	Thu, Jun 18, 2015	24.33	24.50	24.06	24.40
5139	NASDAQ	TCBK	Wed, Jun 17, 2015	24.66	24.66	24.21	24.23
5138	NASDAQ	TCBK	Tue, Jun 16, 2015	24.28	24.73	24.02	24.65
5137	NASDAQ	TCBK	Mon, Jun 15, 2015	24.13	24.61	23.64	24.40
5136	NASDAQ	TCBK	Fri, Jun 12, 2015	24.55	24.69	24.31	24.50
5135	NASDAQ	TCBK	Thu, Jun 11, 2015	24.65	24.76	24.09	24.68
5134	NASDAQ	TCBK	Wed, Jun 10, 2015	24.38	24.79	24.30	24.72
5133	NASDAQ	TCBK	Tue, Jun 9, 2015	24.23	24.55	24.13	24.30
5132	NASDAQ	TCBK	Mon, Jun 8, 2015	24.20	24.37	24.07	24.30
5131	NASDAQ	TCBK	Fri, Jun 5, 2015	23.64	24.21	23.40	24.16
5130	NASDAQ	TCBK	Thu, Jun 4, 2015	23.90	24.16	23.57	23.66
5129	NASDAQ	TCBK	Wed, Jun 3, 2015	23.75	24.24	23.62	24.13
5128	NASDAQ	TCBK	Tue, Jun 2, 2015	23.63	24.24	23.56	23.79
5127	NASDAQ	TCBK	Mon, Jun 1, 2015	23.78	23.89	23.46	23.59
5126	NASDAQ	TCBK	Fri, May 29, 2015	23.62	23.83	23.46	23.59
5125	NASDAQ	TCBK	Thu, May 28, 2015	23.74	23.84	23.62	23.71
5124	NASDAQ	TCBK	Wed, May 27, 2015	23.67	23.75	23.57	23.75
5123	NASDAQ	TCBK	Tue, May 26, 2015	23.81	23.89	23.32	23.56
5122	NASDAQ	TCBK	Fri, May 22, 2015	24.06	24.19	23.60	24.00
5121	NASDAQ	TCBK	Thu, May 21, 2015	24.26	24.49	23.91	24.15
5120	NASDAQ	TCBK	Wed, May 20, 2015	24.05	24.32	23.87	24.22
5119	NASDAQ	TCBK	Tue, May 19, 2015	23.99	24.16	23.88	24.01
5118	NASDAQ	TCBK	Mon, May 18, 2015	23.63	24.25	23.63	24.00
5117	NASDAQ	TCBK	Fri, May 15, 2015	23.84	24.17	23.55	23.65
5116	NASDAQ	TCBK	Thu, May 14, 2015	23.76	24.06	23.45	23.92
5115	NASDAQ	TCBK	Wed, May 13, 2015	23.49	23.80	23.34	23.63
5114	NASDAQ	TCBK	Tue, May 12, 2015	22.44	23.57	22.44	23.49
5113	NASDAQ	TCBK	Mon, May 11, 2015	23.35	23.62	23.37	23.46
5112	NASDAQ	TCBK	Fri, May 8, 2015	23.54	23.62	23.32	23.45
5111	NASDAQ	TCBK	Thu, May 7, 2015	23.23	23.65	23.23	23.45
5110	NASDAQ	TCBK	Wed, May 6, 2015	23.28	23.46	22.99	23.34
5109	NASDAQ	TCBK	Tue, May 5, 2015	23.26	23.62	22.85	23.25
5108	NASDAQ	TCBK	Mon, May 4, 2015	23.16	23.52	23.16	23.39
5107	NASDAQ	TCBK	Fri, May 1, 2015	23.20	23.58	23.04	23.18
5106	NASDAQ	TCBK	Thu, Apr 30, 2015	23.70	23.83	23.12	23.32
5105	NASDAQ	TCBK	Wed, Apr 29, 2015	23.79	24.01	23.59	23.70
5104	NASDAQ	TCBK	Tue, Apr 28, 2015	23.74	24.16	23.66	23.89
5103	NASDAQ	TCBK	Mon, Apr 27, 2015	23.75	23.99	23.17	23.66
5102	NASDAQ	TCBK	Fri, Apr 24, 2015	23.68	23.75	23.48	23.67
5101	NASDAQ	TCBK	Thu, Apr 23, 2015	23.62	23.80	23.56	23.75
5100	NASDAQ	TCBK	Wed, Apr 22, 2015	23.75	24.07	23.51	23.81
5099	NASDAQ	TCBK	Tue, Apr 21, 2015	24.16	24.07	23.72	23.81
5098	NASDAQ	TCBK	Mon, Apr 20, 2015	23.74	24.19	23.71	24.15
5097	NASDAQ	TCBK	Fri, Apr 17, 2015	23.95	23.95	23.54	23.67
5096	NASDAQ	TCBK	Thu, Apr 16, 2015	24.11	24.25	24.00	24.14
5095	NASDAQ	TCBK	Wed, Apr 15, 2015	24.13	24.25	23.92	24.20
5094	NASDAQ	TCBK	Tue, Apr 14, 2015	24.24	24.24	23.84	23.99
5093	NASDAQ	TCBK	Mon, Apr 13, 2015	24.37	24.37	24.13	24.19
5092	NASDAQ	TCBK	Fri, Apr 10, 2015	24.33	24.35	24.14	24.28
5091	NASDAQ	TCBK	Thu, Apr 9, 2015	24.07	24.20	23.74	24.16
5090	NASDAQ	TCBK	Wed, Apr 8, 2015	24.06	24.20	23.94	24.11
5089	NASDAQ	TCBK	Tue, Apr 7, 2015	24.41	24.41	24.12	24.14
5088	NASDAQ	TCBK	Mon, Apr 6, 2015	24.36	24.64	24.26	24.36
5087	NASDAQ	TCBK	Thu, Apr 2, 2015	24.41	24.91	24.41	24.75
5086	NASDAQ	TCBK	Wed, Apr 1, 2015	23.95	24.55	23.82	24.52
5085	NASDAQ	TCBK	Tue, Mar 31, 2015	24.07	24.24	23.64	24.13
5084	NASDAQ	TCBK	Mon, Mar 30, 2015	23.77	24.28	23.69	24.10
5083	NASDAQ	TCBK	Fri, Mar 27, 2015	23.91	23.91	23.56	23.69
5082	NASDAQ	TCBK	Thu, Mar 26, 2015	23.59	24.12	23.52	23.93
5081	NASDAQ	TCBK	Wed, Mar 25, 2015	24.12	24.17	23.54	23.61
5080	NASDAQ	TCBK	Tue, Mar 24, 2015	24.11	24.29	23.88	24.05
5079	NASDAQ	TCBK	Mon, Mar 23, 2015	23.78	24.32	23.78	24.17
5078	NASDAQ	TCBK	Fri, Mar 20, 2015	24.40	24.64	24.36	24.40
5077	NASDAQ	TCBK	Thu, Mar 19, 2015	24.36	24.36	23.86	24.14
5076	NASDAQ	TCBK	Wed, Mar 18, 2015	24.55	24.84	24.25	24.38
5075	NASDAQ	TCBK	Tue, Mar 17, 2015	24.46	24.76	24.23	24.66
5074	NASDAQ	TCBK	Mon, Mar 16, 2015	24.57	24.58	24.19	24.35
5073	NASDAQ	TCBK	Fri, Mar 13, 2015	24.49	24.49	23.64	24.39
5072	NASDAQ	TCBK	Thu, Mar 12, 2015	23.62	24.61	23.62	24.48
5071	NASDAQ	TCBK	Wed, Mar 11, 2015	23.13	23.50	23.00	23.38
5070	NASDAQ	TCBK	Tue, Mar 10, 2015	23.43	23.53	23.12	23.17
5069	NASDAQ	TCBK	Mon, Mar 9, 2015	23.50	23.81	23.43	23.71
5068	NASDAQ	TCBK	Fri, Mar 6, 2015	23.22	23.84	23.22	23.43
5067	NASDAQ	TCBK	Thu, Mar 5, 2015	23.44	23.44	23.02	23.42
5066	NASDAQ	TCBK	Wed, Mar 4, 2015	23.49	23.59	23.34	23.39
5065	NASDAQ	TCBK	Tue, Mar 3, 2015	23.85	23.85	23.51	23.66
5064	NASDAQ	TCBK	Mon, Mar 2, 2015	23.83	24.12	23.73	23.98
5063	NASDAQ	TCBK	Fri, Feb 27, 2015	24.19	24.27	23.81	23.90
5062	NASDAQ	TCBK	Thu, Feb 26, 2015	24.14	24.40	24.09	24.23
5061	NASDAQ	TCBK	Wed, Feb 25, 2015	24.14	24.38	24.01	24.18
5060	NASDAQ	TCBK	Tue, Feb 24, 2015	24.15	24.63	24.08	24.23
5059	NASDAQ	TCBK	Mon, Feb 23, 2015	24.30	24.36	23.76	24.18
5058	NASDAQ	TCBK	Fri, Feb 20, 2015	24.35	24.52	24.10	24.47
5057	NASDAQ	TCBK	Thu, Feb 19, 2015	24.59	24.69	24.31	24.31
5056	NASDAQ	TCBK	Wed, Feb 18, 2015	24.65	24.80	24.28	24.71
5055	NASDAQ	TCBK	Tue, Feb 17, 2015	24.60	24.81	24.39	24.77
5054	NASDAQ	TCBK	Fri, Feb 13, 2015	24.31	24.53	24.25	24.50
5053	NASDAQ	TCBK	Thu, Feb 12, 2015	23.86	24.38	23.86	24.33
5052	NASDAQ	TCBK	Wed, Feb 11, 2015	23.58	23.88	23.36	23.73
5051	NASDAQ	TCBK	Tue, Feb 10, 2015	23.75	23.89	23.44	23.69
5050	NASDAQ	TCBK	Mon, Feb 9, 2015	23.55	23.90	23.31	23.55
5049	NASDAQ	TCBK	Fri, Feb 6, 2015	23.78	24.23	23.57	23.71
5048	NASDAQ	TCBK	Thu, Feb 5, 2015	23.30	23.82	23.23	23.73
5047	NASDAQ	TCBK	Wed, Feb 4, 2015	23.46	23.89	23.16	23.23
5046	NASDAQ	TCBK	Tue, Feb 3, 2015	23.44	24.24	23.44	23.70
5045	NASDAQ	TCBK	Mon, Feb 2, 2015	23.30	23.54	23.06	23.45
5044	NASDAQ	TCBK	Fri, Jan 30, 2015	23.36	23.87	23.07	23.35
5043	NASDAQ	TCBK	Thu, Jan 29, 2015	23.02	23.91	23.02	23.88
5042	NASDAQ	TCBK	Wed, Jan 28, 2015	23.97	23.97	23.00	23.08
5041	NASDAQ	TCBK	Tue, Jan 27, 2015	23.83	24.00	23.69	23.94
5040	NASDAQ	TCBK	Mon, Jan 26, 2015	23.80	24.18	23.72	24.04
5039	NASDAQ	TCBK	Fri, Jan 23, 2015	24.06	24.06	23.75	23.88
5038	NASDAQ	TCBK	Thu, Jan 22, 2015	23.48	24.18	23.15	24.00
5037	NASDAQ	TCBK	Wed, Jan 21, 2015	23.35	23.47	22.91	23.27
5036	NASDAQ	TCBK	Tue, Jan 20, 2015	23.08	23.51	22.84	23.10
5035	NASDAQ	TCBK	Fri, Jan 16, 2015	22.72	23.58	22.71	23.00
5034	NASDAQ	TCBK	Thu, Jan 15, 2015	23.28	23.33	22.68	22.82
5033	NASDAQ	TCBK	Wed, Jan 14, 2015	23.46	23.73	23.08	23.35
5032	NASDAQ	TCBK	Tue, Jan 13, 2015	23.80	24.20	23.40	23.75
5031	NASDAQ	TCBK	Mon, Jan 12, 2015	23.94	24.00	23.60	23.65
5030	NASDAQ	TCBK	Fri, Jan 9, 2015	24.22	24.24	23.79	24.02
5029	NASDAQ	TCBK	Thu, Jan 8, 2015	24.05	24.42	23.62	24.30
5028	NASDAQ	TCBK	Wed, Jan 7, 2015	23.93	24.06	23.71	23.88
5027	NASDAQ	TCBK	Tue, Jan 6, 2015	24.02	24.02	23.36	23.73
5026	NASDAQ	TCBK	Mon, Jan 5, 2015	24.28	24.42	23.97	24.01
5025	NASDAQ	TCBK	Fri, Jan 2, 2015	24.70	24.71	23.97	24.38
5024	NASDAQ	TCBK	Wed, Dec 31, 2014	24.90	25.06	24.57	24.70
5023	NASDAQ	TCBK	Tue, Dec 30, 2014	24.50	25.24	24.47	24.90
5022	NASDAQ	TCBK	Mon, Dec 29, 2014	24.50	24.85	24.50	24.68
5021	NASDAQ	TCBK	Fri, Dec 26, 2014	24.50	24.83	24.37	24.40
5020	NASDAQ	TCBK	Wed, Dec 24, 2014	24.50	24.62	24.31	24.55
5019	NASDAQ	TCBK	Tue, Dec 23, 2014	24.50	24.65	24.43	24.52
5018	NASDAQ	TCBK	Mon, Dec 22, 2014	24.41	24.51	24.27	24.50
5017	NASDAQ	TCBK	Fri, Dec 19, 2014	24.45	24.51	24.28	24.40
5016	NASDAQ	TCBK	Thu, Dec 18, 2014	24.50	24.56	24.33	24.51
5015	NASDAQ	TCBK	Wed, Dec 17, 2014	24.24	24.57	24.12	24.50
5014	NASDAQ	TCBK	Tue, Dec 16, 2014	24.19	24.87	24.19	24.36
5013	NASDAQ	TCBK	Mon, Dec 15, 2014	24.88	25.09	24.21	24.25
5012	NASDAQ	TCBK	Fri, Dec 12, 2014	25.09	25.36	24.75	24.80
5011	NASDAQ	TCBK	Thu, Dec 11, 2014	25.52	25.77	25.38	25.41
5010	NASDAQ	TCBK	Wed, Dec 10, 2014	26.18	26.20	25.34	25.38
5009	NASDAQ	TCBK	Tue, Dec 9, 2014	25.45	26.45	25.38	26.34
5008	NASDAQ	TCBK	Mon, Dec 8, 2014	25.71	26.12	25.59	25.68
5007	NASDAQ	TCBK	Fri, Dec 5, 2014	24.68	25.88	24.68	25.85
5006	NASDAQ	TCBK	Thu, Dec 4, 2014	25.07	25.07	24.64	24.72
5005	NASDAQ	TCBK	Wed, Dec 3, 2014	24.58	25.07	24.58	24.91
5004	NASDAQ	TCBK	Tue, Dec 2, 2014	24.45	25.32	24.45	24.64
5003	NASDAQ	TCBK	Mon, Dec 1, 2014	24.82	24.86	24.40	24.46
5002	NASDAQ	TCBK	Fri, Nov 28, 2014	25.50	25.98	24.75	24.81
5001	NASDAQ	TCBK	Wed, Nov 26, 2014	25.41	25.64	25.06	25.59
5000	NASDAQ	TCBK	Tue, Nov 25, 2014	25.67	25.70	25.25	25.48
4999	NASDAQ	TCBK	Mon, Nov 24, 2014	25.22	25.74	25.22	25.69
4998	NASDAQ	TCBK	Fri, Nov 21, 2014	25.71	25.71	25.07	25.18
4997	NASDAQ	TCBK	Thu, Nov 20, 2014	25.00	25.54	24.89	25.53
4996	NASDAQ	TCBK	Wed, Nov 19, 2014	25.63	25.63	24.77	25.09
4995	NASDAQ	TCBK	Tue, Nov 18, 2014	25.76	25.79	25.51	25.69
4994	NASDAQ	TCBK	Mon, Nov 17, 2014	26.04	26.04	25.56	25.69
4993	NASDAQ	TCBK	Fri, Nov 14, 2014	26.04	26.19	25.74	26.05
4992	NASDAQ	TCBK	Thu, Nov 13, 2014	26.37	26.49	26.14	26.35
4991	NASDAQ	TCBK	Wed, Nov 12, 2014	26.10	26.65	26.00	26.37
4990	NASDAQ	TCBK	Tue, Nov 11, 2014	26.22	26.22	25.91	26.10
4989	NASDAQ	TCBK	Mon, Nov 10, 2014	25.80	26.23	25.80	26.22
4988	NASDAQ	TCBK	Fri, Nov 7, 2014	25.94	25.94	25.45	25.82
4987	NASDAQ	TCBK	Thu, Nov 6, 2014	25.75	26.12	25.51	26.00
4986	NASDAQ	TCBK	Wed, Nov 5, 2014	25.87	25.87	25.51	25.68
4985	NASDAQ	TCBK	Tue, Nov 4, 2014	25.52	25.76	25.32	25.74
4984	NASDAQ	TCBK	Mon, Nov 3, 2014	25.81	25.84	25.22	25.70
4983	NASDAQ	TCBK	Fri, Oct 31, 2014	25.95	26.32	25.79	26.30
4982	NASDAQ	TCBK	Thu, Oct 30, 2014	24.50	25.69	24.50	25.44
4981	NASDAQ	TCBK	Wed, Oct 29, 2014	24.42	24.88	24.14	24.46
4980	NASDAQ	TCBK	Tue, Oct 28, 2014	23.47	24.56	23.39	24.53
4979	NASDAQ	TCBK	Mon, Oct 27, 2014	22.73	23.45	22.73	23.33
4978	NASDAQ	TCBK	Fri, Oct 24, 2014	23.02	23.16	22.55	22.92
4977	NASDAQ	TCBK	Thu, Oct 23, 2014	23.02	23.34	22.84	22.95
4976	NASDAQ	TCBK	Wed, Oct 22, 2014	23.18	23.41	22.81	22.88
4975	NASDAQ	TCBK	Tue, Oct 21, 2014	22.56	23.23	22.44	23.17
4974	NASDAQ	TCBK	Mon, Oct 20, 2014	22.66	22.66	22.27	22.50
4973	NASDAQ	TCBK	Fri, Oct 17, 2014	23.53	23.53	22.70	22.75
4972	NASDAQ	TCBK	Thu, Oct 16, 2014	22.70	23.42	22.57	23.23
4971	NASDAQ	TCBK	Wed, Oct 15, 2014	22.83	23.08	21.92	22.98
4970	NASDAQ	TCBK	Tue, Oct 14, 2014	23.06	23.41	22.87	23.11
4969	NASDAQ	TCBK	Mon, Oct 13, 2014	22.54	23.28	22.53	22.95
4968	NASDAQ	TCBK	Fri, Oct 10, 2014	22.30	22.99	22.30	22.48
4967	NASDAQ	TCBK	Thu, Oct 9, 2014	22.65	22.83	22.40	22.43
4966	NASDAQ	TCBK	Wed, Oct 8, 2014	22.95	22.95	22.64	22.75
4965	NASDAQ	TCBK	Tue, Oct 7, 2014	23.20	23.20	22.74	22.86
4964	NASDAQ	TCBK	Mon, Oct 6, 2014	22.95	23.46	22.63	23.21
4963	NASDAQ	TCBK	Fri, Oct 3, 2014	23.31	23.31	22.72	23.01
4962	NASDAQ	TCBK	Thu, Oct 2, 2014	23.03	23.52	22.81	23.09
4961	NASDAQ	TCBK	Wed, Oct 1, 2014	22.68	23.31	22.54	23.09
4960	NASDAQ	TCBK	Tue, Sep 30, 2014	22.78	22.94	22.62	22.62
4959	NASDAQ	TCBK	Mon, Sep 29, 2014	22.47	22.79	22.30	22.72
4958	NASDAQ	TCBK	Fri, Sep 26, 2014	22.65	22.91	22.62	22.76
4957	NASDAQ	TCBK	Thu, Sep 25, 2014	22.67	22.79	22.27	22.63
4956	NASDAQ	TCBK	Wed, Sep 24, 2014	22.57	22.71	22.29	22.67
4955	NASDAQ	TCBK	Tue, Sep 23, 2014	22.93	22.92	22.42	22.47
4954	NASDAQ	TCBK	Mon, Sep 22, 2014	23.07	23.33	22.80	22.87
4953	NASDAQ	TCBK	Fri, Sep 19, 2014	23.67	23.67	22.91	23.17
4952	NASDAQ	TCBK	Thu, Sep 18, 2014	23.60	23.88	23.37	23.61
4951	NASDAQ	TCBK	Wed, Sep 17, 2014	23.62	23.83	23.44	23.56
4950	NASDAQ	TCBK	Tue, Sep 16, 2014	23.76	24.04	23.64	23.73
4949	NASDAQ	TCBK	Mon, Sep 15, 2014	23.91	23.93	23.60	23.80
4948	NASDAQ	TCBK	Fri, Sep 12, 2014	24.24	24.37	23.77	24.01
4947	NASDAQ	TCBK	Thu, Sep 11, 2014	23.98	24.25	23.98	24.19
4946	NASDAQ	TCBK	Wed, Sep 10, 2014	23.93	24.17	23.89	24.11
4945	NASDAQ	TCBK	Tue, Sep 9, 2014	23.91	23.99	23.60	23.90
4944	NASDAQ	TCBK	Mon, Sep 8, 2014	23.72	24.08	23.72	23.96
4943	NASDAQ	TCBK	Fri, Sep 5, 2014	23.12	23.78	23.12	23.69
4942	NASDAQ	TCBK	Thu, Sep 4, 2014	22.63	23.51	22.40	23.27
4941	NASDAQ	TCBK	Wed, Sep 3, 2014	22.58	22.61	22.29	22.55
4940	NASDAQ	TCBK	Tue, Sep 2, 2014	22.49	22.61	22.33	22.49
4939	NASDAQ	TCBK	Fri, Aug 29, 2014	22.34	22.43	22.20	22.35
4938	NASDAQ	TCBK	Thu, Aug 28, 2014	22.62	22.63	22.28	22.32
4937	NASDAQ	TCBK	Wed, Aug 27, 2014	22.85	22.83	22.65	22.71
4936	NASDAQ	TCBK	Tue, Aug 26, 2014	22.87	22.88	22.63	22.79
4935	NASDAQ	TCBK	Mon, Aug 25, 2014	23.02	23.15	22.79	22.87
4934	NASDAQ	TCBK	Fri, Aug 22, 2014	22.81	23.05	22.72	22.93
4933	NASDAQ	TCBK	Thu, Aug 21, 2014	22.57	22.92	22.37	22.82
4932	NASDAQ	TCBK	Wed, Aug 20, 2014	22.45	22.65	22.29	22.60
4931	NASDAQ	TCBK	Tue, Aug 19, 2014	22.56	22.64	22.54	22.59
4930	NASDAQ	TCBK	Mon, Aug 18, 2014	22.60	22.87	22.54	22.60
4929	NASDAQ	TCBK	Fri, Aug 15, 2014	22.87	22.93	22.29	22.32
4928	NASDAQ	TCBK	Thu, Aug 14, 2014	22.50	22.87	22.50	22.63
4927	NASDAQ	TCBK	Wed, Aug 13, 2014	22.32	22.52	22.25	22.51
4926	NASDAQ	TCBK	Tue, Aug 12, 2014	22.21	22.39	22.11	22.30
4925	NASDAQ	TCBK	Mon, Aug 11, 2014	22.44	22.46	22.25	22.34
4924	NASDAQ	TCBK	Fri, Aug 8, 2014	22.02	22.40	22.02	22.29
4923	NASDAQ	TCBK	Thu, Aug 7, 2014	21.99	22.10	21.86	22.04
4922	NASDAQ	TCBK	Wed, Aug 6, 2014	21.62	22.04	21.62	21.97
4921	NASDAQ	TCBK	Tue, Aug 5, 2014	21.75	21.91	21.56	21.70
4920	NASDAQ	TCBK	Mon, Aug 4, 2014	22.06	22.32	21.67	21.88
4919	NASDAQ	TCBK	Fri, Aug 1, 2014	22.44	22.55	21.92	22.06
4918	NASDAQ	TCBK	Thu, Jul 31, 2014	22.76	22.77	22.20	22.37
4917	NASDAQ	TCBK	Wed, Jul 30, 2014	22.51	22.89	22.49	22.83
4916	NASDAQ	TCBK	Tue, Jul 29, 2014	22.32	22.50	21.83	22.40
4915	NASDAQ	TCBK	Mon, Jul 28, 2014	22.49	22.50	22.14	22.43
4914	NASDAQ	TCBK	Fri, Jul 25, 2014	22.50	22.71	22.35	22.48
4913	NASDAQ	TCBK	Thu, Jul 24, 2014	22.87	22.98	22.60	22.72
4912	NASDAQ	TCBK	Wed, Jul 23, 2014	22.77	22.86	22.52	22.72
4911	NASDAQ	TCBK	Tue, Jul 22, 2014	22.85	23.01	22.74	22.84
4910	NASDAQ	TCBK	Mon, Jul 21, 2014	22.70	22.83	22.60	22.77
4909	NASDAQ	TCBK	Fri, Jul 18, 2014	22.47	23.02	22.47	22.83
4908	NASDAQ	TCBK	Thu, Jul 17, 2014	23.34	23.35	22.54	22.57
4907	NASDAQ	TCBK	Wed, Jul 16, 2014	23.78	23.78	23.37	23.51
4906	NASDAQ	TCBK	Tue, Jul 15, 2014	23.62	23.82	23.28	23.63
4905	NASDAQ	TCBK	Mon, Jul 14, 2014	23.80	23.83	23.43	23.65
4904	NASDAQ	TCBK	Fri, Jul 11, 2014	23.57	23.74	23.38	23.62
4903	NASDAQ	TCBK	Thu, Jul 10, 2014	23.48	23.80	23.36	23.71
4902	NASDAQ	TCBK	Wed, Jul 9, 2014	23.70	24.05	23.70	23.81
4901	NASDAQ	TCBK	Tue, Jul 8, 2014	23.54	23.81	23.29	23.63
4900	NASDAQ	TCBK	Mon, Jul 7, 2014	23.94	23.94	23.35	23.59
4899	NASDAQ	TCBK	Thu, Jul 3, 2014	23.61	24.06	23.61	24.06
4898	NASDAQ	TCBK	Wed, Jul 2, 2014	23.50	23.75	23.40	23.53
4897	NASDAQ	TCBK	Tue, Jul 1, 2014	23.25	23.75	23.26	23.52
4896	NASDAQ	TCBK	Mon, Jun 30, 2014	23.56	23.56	23.12	23.14
4895	NASDAQ	TCBK	Fri, Jun 27, 2014	23.22	23.61	23.22	23.52
4894	NASDAQ	TCBK	Thu, Jun 26, 2014	23.49	23.55	23.21	23.44
4893	NASDAQ	TCBK	Wed, Jun 25, 2014	23.10	23.67	23.00	23.59
4892	NASDAQ	TCBK	Tue, Jun 24, 2014	22.90	23.43	22.90	23.30
4891	NASDAQ	TCBK	Mon, Jun 23, 2014	23.09	23.11	22.75	23.00
4890	NASDAQ	TCBK	Fri, Jun 20, 2014	23.22	23.25	22.96	23.11
4889	NASDAQ	TCBK	Thu, Jun 19, 2014	22.85	23.17	22.52	23.08
4888	NASDAQ	TCBK	Wed, Jun 18, 2014	22.65	22.88	22.56	22.87
4887	NASDAQ	TCBK	Tue, Jun 17, 2014	22.44	22.82	22.47	22.67
4886	NASDAQ	TCBK	Mon, Jun 16, 2014	22.82	22.82	22.40	22.44
4885	NASDAQ	TCBK	Fri, Jun 13, 2014	23.35	23.39	22.95	23.06
4884	NASDAQ	TCBK	Thu, Jun 12, 2014	23.41	23.50	23.07	23.19
4883	NASDAQ	TCBK	Wed, Jun 11, 2014	23.64	23.64	23.20	23.52
4882	NASDAQ	TCBK	Tue, Jun 10, 2014	23.98	24.10	22.79	23.82
4881	NASDAQ	TCBK	Mon, Jun 9, 2014	23.49	24.12	23.49	23.99
4880	NASDAQ	TCBK	Fri, Jun 6, 2014	23.19	23.65	22.86	23.62
4879	NASDAQ	TCBK	Thu, Jun 5, 2014	22.67	23.21	22.52	23.02
4878	NASDAQ	TCBK	Wed, Jun 4, 2014	22.51	22.85	22.51	22.67
4877	NASDAQ	TCBK	Tue, Jun 3, 2014	22.69	22.89	22.53	22.60
4876	NASDAQ	TCBK	Mon, Jun 2, 2014	22.87	22.98	22.53	22.81
4875	NASDAQ	TCBK	Fri, May 30, 2014	23.23	23.34	22.77	22.89
4874	NASDAQ	TCBK	Thu, May 29, 2014	23.35	23.46	23.08	23.13
4873	NASDAQ	TCBK	Wed, May 28, 2014	23.56	23.59	23.28	23.35
4872	NASDAQ	TCBK	Tue, May 27, 2014	23.29	23.79	23.15	23.65
4871	NASDAQ	TCBK	Fri, May 23, 2014	23.00	23.18	22.89	23.14
4870	NASDAQ	TCBK	Thu, May 22, 2014	22.67	23.04	22.65	22.93
4869	NASDAQ	TCBK	Wed, May 21, 2014	22.89	23.04	22.52	22.73
4868	NASDAQ	TCBK	Tue, May 20, 2014	23.25	23.25	22.61	22.75
4867	NASDAQ	TCBK	Mon, May 19, 2014	23.05	23.50	23.05	23.36
4866	NASDAQ	TCBK	Fri, May 16, 2014	22.85	23.20	22.77	23.19
4865	NASDAQ	TCBK	Thu, May 15, 2014	22.75	22.93	22.67	22.89
4864	NASDAQ	TCBK	Wed, May 14, 2014	23.47	23.47	22.72	22.85
4863	NASDAQ	TCBK	Tue, May 13, 2014	23.72	23.86	23.34	23.45
4862	NASDAQ	TCBK	Mon, May 12, 2014	23.63	24.11	23.39	23.81
4861	NASDAQ	TCBK	Fri, May 9, 2014	23.08	23.65	23.08	23.56
4860	NASDAQ	TCBK	Thu, May 8, 2014	23.48	23.64	23.10	23.17
4859	NASDAQ	TCBK	Wed, May 7, 2014	23.45	23.49	23.00	23.41
4858	NASDAQ	TCBK	Tue, May 6, 2014	23.84	24.17	23.29	23.41
4857	NASDAQ	TCBK	Mon, May 5, 2014	23.86	24.02	23.36	23.88
4856	NASDAQ	TCBK	Fri, May 2, 2014	23.98	24.24	23.93	24.13
4855	NASDAQ	TCBK	Thu, May 1, 2014	24.25	24.25	23.79	24.04
4854	NASDAQ	TCBK	Wed, Apr 30, 2014	23.97	24.40	23.96	24.37
4853	NASDAQ	TCBK	Tue, Apr 29, 2014	24.31	24.31	23.60	23.90
4852	NASDAQ	TCBK	Mon, Apr 28, 2014	24.19	24.45	23.92	24.09
4851	NASDAQ	TCBK	Fri, Apr 25, 2014	24.24	24.60	24.07	24.10
4850	NASDAQ	TCBK	Thu, Apr 24, 2014	24.20	24.38	24.07	24.34
4849	NASDAQ	TCBK	Wed, Apr 23, 2014	24.38	24.49	24.10	24.35
4848	NASDAQ	TCBK	Tue, Apr 22, 2014	24.38	24.67	23.96	24.39
4847	NASDAQ	TCBK	Mon, Apr 21, 2014	24.50	24.60	24.24	24.35
4846	NASDAQ	TCBK	Thu, Apr 17, 2014	24.20	24.62	24.11	24.42
4845	NASDAQ	TCBK	Wed, Apr 16, 2014	24.32	24.32	24.00	24.26
4844	NASDAQ	TCBK	Tue, Apr 15, 2014	24.19	24.25	23.69	24.13
4843	NASDAQ	TCBK	Mon, Apr 14, 2014	24.30	24.30	23.80	24.09
4842	NASDAQ	TCBK	Fri, Apr 11, 2014	24.31	24.78	24.02	24.12
4841	NASDAQ	TCBK	Thu, Apr 10, 2014	25.11	25.12	24.26	24.56
4840	NASDAQ	TCBK	Wed, Apr 9, 2014	25.15	25.29	25.00	25.18
4839	NASDAQ	TCBK	Tue, Apr 8, 2014	25.19	25.53	25.00	25.02
4838	NASDAQ	TCBK	Mon, Apr 7, 2014	25.15	25.23	24.65	25.04
4837	NASDAQ	TCBK	Fri, Apr 4, 2014	26.25	26.25	25.12	25.22
4836	NASDAQ	TCBK	Thu, Apr 3, 2014	26.10	26.37	26.01	26.10
4835	NASDAQ	TCBK	Wed, Apr 2, 2014	26.15	26.20	25.85	26.12
4834	NASDAQ	TCBK	Tue, Apr 1, 2014	25.90	26.28	25.79	26.10
4833	NASDAQ	TCBK	Mon, Mar 31, 2014	25.85	26.24	25.85	25.93
4832	NASDAQ	TCBK	Fri, Mar 28, 2014	25.70	26.15	25.62	25.79
4831	NASDAQ	TCBK	Thu, Mar 27, 2014	25.91	25.96	25.48	25.69
4830	NASDAQ	TCBK	Wed, Mar 26, 2014	26.50	26.50	25.88	26.00
4829	NASDAQ	TCBK	Tue, Mar 25, 2014	26.00	26.34	25.97	26.27
4828	NASDAQ	TCBK	Mon, Mar 24, 2014	25.78	26.01	25.67	25.93
4827	NASDAQ	TCBK	Fri, Mar 21, 2014	25.85	26.07	25.41	25.78
4826	NASDAQ	TCBK	Thu, Mar 20, 2014	25.70	26.01	25.61	25.81
4825	NASDAQ	TCBK	Wed, Mar 19, 2014	25.58	25.78	25.50	25.65
4824	NASDAQ	TCBK	Tue, Mar 18, 2014	25.06	25.62	24.95	25.58
4823	NASDAQ	TCBK	Mon, Mar 17, 2014	24.88	25.10	24.74	25.01
4822	NASDAQ	TCBK	Fri, Mar 14, 2014	24.75	25.00	24.72	24.87
4821	NASDAQ	TCBK	Thu, Mar 13, 2014	24.92	25.02	24.68	24.80
4820	NASDAQ	TCBK	Wed, Mar 12, 2014	24.75	25.10	24.50	24.80
4819	NASDAQ	TCBK	Tue, Mar 11, 2014	25.21	25.31	24.76	24.85
4818	NASDAQ	TCBK	Mon, Mar 10, 2014	25.21	25.36	25.09	25.26
4817	NASDAQ	TCBK	Fri, Mar 7, 2014	25.48	25.48	25.20	25.30
4816	NASDAQ	TCBK	Thu, Mar 6, 2014	25.28	25.46	25.05	25.27
4815	NASDAQ	TCBK	Wed, Mar 5, 2014	25.16	25.29	24.87	25.14
4814	NASDAQ	TCBK	Tue, Mar 4, 2014	25.29	25.58	25.06	25.26
4813	NASDAQ	TCBK	Mon, Mar 3, 2014	24.75	25.09	24.63	24.97
4812	NASDAQ	TCBK	Fri, Feb 28, 2014	25.06	25.48	24.76	24.99
4811	NASDAQ	TCBK	Thu, Feb 27, 2014	24.67	25.09	24.40	25.06
4810	NASDAQ	TCBK	Wed, Feb 26, 2014	24.55	24.90	24.36	24.78
4809	NASDAQ	TCBK	Tue, Feb 25, 2014	25.06	25.06	24.30	24.60
4808	NASDAQ	TCBK	Mon, Feb 24, 2014	24.85	25.00	24.56	24.83
4807	NASDAQ	TCBK	Fri, Feb 21, 2014	24.88	25.14	24.59	24.85
4806	NASDAQ	TCBK	Thu, Feb 20, 2014	24.27	24.95	24.28	24.73
4805	NASDAQ	TCBK	Wed, Feb 19, 2014	24.78	24.80	24.06	24.26
4804	NASDAQ	TCBK	Tue, Feb 18, 2014	24.64	25.19	24.47	24.94
4803	NASDAQ	TCBK	Fri, Feb 14, 2014	24.63	24.87	24.37	24.71
4802	NASDAQ	TCBK	Thu, Feb 13, 2014	24.41	24.65	24.28	24.62
4801	NASDAQ	TCBK	Wed, Feb 12, 2014	24.75	24.79	24.30	24.52
4800	NASDAQ	TCBK	Tue, Feb 11, 2014	23.86	24.48	23.85	24.26
4799	NASDAQ	TCBK	Mon, Feb 10, 2014	24.36	24.40	23.57	23.90
4798	NASDAQ	TCBK	Fri, Feb 7, 2014	24.43	24.43	23.76	24.16
4797	NASDAQ	TCBK	Thu, Feb 6, 2014	24.40	24.60	24.25	24.30
4796	NASDAQ	TCBK	Wed, Feb 5, 2014	24.30	24.52	24.11	24.34
4795	NASDAQ	TCBK	Tue, Feb 4, 2014	23.98	24.55	23.66	24.37
4794	NASDAQ	TCBK	Mon, Feb 3, 2014	24.80	24.82	23.62	23.85
4793	NASDAQ	TCBK	Fri, Jan 31, 2014	24.66	25.03	24.63	24.76
4792	NASDAQ	TCBK	Thu, Jan 30, 2014	25.99	25.99	24.77	25.11
4791	NASDAQ	TCBK	Wed, Jan 29, 2014	26.47	26.64	25.77	26.04
4790	NASDAQ	TCBK	Tue, Jan 28, 2014	26.94	27.34	26.46	26.65
4789	NASDAQ	TCBK	Mon, Jan 27, 2014	26.96	26.96	26.31	26.49
4788	NASDAQ	TCBK	Fri, Jan 24, 2014	26.66	27.25	26.66	26.79
4787	NASDAQ	TCBK	Thu, Jan 23, 2014	27.38	27.38	26.53	26.94
4786	NASDAQ	TCBK	Wed, Jan 22, 2014	28.21	28.68	26.79	26.99
4785	NASDAQ	TCBK	Tue, Jan 21, 2014	27.89	28.12	27.61	28.05
4784	NASDAQ	TCBK	Fri, Jan 17, 2014	27.99	28.19	27.66	27.66
4783	NASDAQ	TCBK	Thu, Jan 16, 2014	28.12	28.30	27.82	27.94
4782	NASDAQ	TCBK	Wed, Jan 15, 2014	28.09	28.45	28.00	28.10
4781	NASDAQ	TCBK	Tue, Jan 14, 2014	28.07	28.34	28.00	28.07
4780	NASDAQ	TCBK	Mon, Jan 13, 2014	28.08	28.14	27.96	28.05
4779	NASDAQ	TCBK	Fri, Jan 10, 2014	28.03	28.25	27.81	28.04
4778	NASDAQ	TCBK	Thu, Jan 9, 2014	27.90	28.18	27.90	27.96
4777	NASDAQ	TCBK	Wed, Jan 8, 2014	27.56	27.85	27.56	27.73
4776	NASDAQ	TCBK	Tue, Jan 7, 2014	27.69	28.00	27.45	27.64
4775	NASDAQ	TCBK	Mon, Jan 6, 2014	27.59	27.83	27.55	27.65
4774	NASDAQ	TCBK	Fri, Jan 3, 2014	27.51	27.87	27.00	27.54
4773	NASDAQ	TCBK	Thu, Jan 2, 2014	28.32	28.32	27.35	27.53
4772	NASDAQ	TCBK	Tue, Dec 31, 2013	28.41	28.72	28.31	28.37
4771	NASDAQ	TCBK	Mon, Dec 30, 2013	28.42	28.62	28.01	28.32
4770	NASDAQ	TCBK	Fri, Dec 27, 2013	28.53	29.15	28.09	28.42
4769	NASDAQ	TCBK	Thu, Dec 26, 2013	28.47	29.30	28.19	28.43
4768	NASDAQ	TCBK	Tue, Dec 24, 2013	28.87	28.87	28.00	28.35
4767	NASDAQ	TCBK	Mon, Dec 23, 2013	27.98	28.93	27.07	28.76
4766	NASDAQ	TCBK	Fri, Dec 20, 2013	27.78	28.31	27.59	27.96
4765	NASDAQ	TCBK	Thu, Dec 19, 2013	27.85	28.31	27.24	27.65
4764	NASDAQ	TCBK	Wed, Dec 18, 2013	27.04	27.99	26.80	27.96
4763	NASDAQ	TCBK	Tue, Dec 17, 2013	27.47	27.85	26.91	27.19
4762	NASDAQ	TCBK	Mon, Dec 16, 2013	27.33	27.52	26.84	27.40
4761	NASDAQ	TCBK	Fri, Dec 13, 2013	26.82	27.54	26.51	27.30
4760	NASDAQ	TCBK	Thu, Dec 12, 2013	26.55	27.02	26.49	26.84
4759	NASDAQ	TCBK	Wed, Dec 11, 2013	26.99	26.99	26.40	26.47
4758	NASDAQ	TCBK	Tue, Dec 10, 2013	27.42	27.56	26.80	26.97
4757	NASDAQ	TCBK	Mon, Dec 9, 2013	27.72	27.60	27.18	27.46
4756	NASDAQ	TCBK	Fri, Dec 6, 2013	27.53	27.73	27.23	27.64
4755	NASDAQ	TCBK	Thu, Dec 5, 2013	27.02	27.39	26.86	27.23
4754	NASDAQ	TCBK	Wed, Dec 4, 2013	27.07	27.37	26.85	26.97
4753	NASDAQ	TCBK	Tue, Dec 3, 2013	26.97	27.36	26.97	27.09
4752	NASDAQ	TCBK	Mon, Dec 2, 2013	27.66	27.66	27.08	27.08
4751	NASDAQ	TCBK	Fri, Nov 29, 2013	27.67	27.68	27.51	27.59
4750	NASDAQ	TCBK	Wed, Nov 27, 2013	27.09	27.50	26.93	27.50
4749	NASDAQ	TCBK	Tue, Nov 26, 2013	27.19	27.34	26.76	27.11
4748	NASDAQ	TCBK	Mon, Nov 25, 2013	27.00	27.49	26.86	27.09
4747	NASDAQ	TCBK	Fri, Nov 22, 2013	26.37	26.90	25.73	26.90
4746	NASDAQ	TCBK	Thu, Nov 21, 2013	26.01	26.39	25.80	26.28
4745	NASDAQ	TCBK	Wed, Nov 20, 2013	25.66	26.00	25.60	25.98
4744	NASDAQ	TCBK	Tue, Nov 19, 2013	25.58	26.13	25.13	25.60
4743	NASDAQ	TCBK	Mon, Nov 18, 2013	26.08	26.08	25.61	25.69
4742	NASDAQ	TCBK	Fri, Nov 15, 2013	26.09	26.25	25.74	25.91
4741	NASDAQ	TCBK	Thu, Nov 14, 2013	25.85	26.33	25.43	26.14
4740	NASDAQ	TCBK	Wed, Nov 13, 2013	25.61	26.03	25.50	25.85
4739	NASDAQ	TCBK	Tue, Nov 12, 2013	25.54	25.94	24.87	25.74
4738	NASDAQ	TCBK	Mon, Nov 11, 2013	26.25	26.25	25.41	25.57
4737	NASDAQ	TCBK	Fri, Nov 8, 2013	25.46	26.74	25.46	26.25
4736	NASDAQ	TCBK	Thu, Nov 7, 2013	26.05	26.17	25.36	25.48
4735	NASDAQ	TCBK	Wed, Nov 6, 2013	25.91	26.04	25.79	25.91
4734	NASDAQ	TCBK	Tue, Nov 5, 2013	25.51	25.94	25.51	25.75
4733	NASDAQ	TCBK	Mon, Nov 4, 2013	25.20	25.71	24.98	25.56
4732	NASDAQ	TCBK	Fri, Nov 1, 2013	25.22	25.96	25.02	25.25
4731	NASDAQ	TCBK	Thu, Oct 31, 2013	25.35	25.63	24.93	25.29
4730	NASDAQ	TCBK	Wed, Oct 30, 2013	24.49	25.70	24.49	25.26
4729	NASDAQ	TCBK	Tue, Oct 29, 2013	23.97	24.22	23.77	24.17
4728	NASDAQ	TCBK	Mon, Oct 28, 2013	23.84	23.90	23.77	23.90
4727	NASDAQ	TCBK	Fri, Oct 25, 2013	23.83	23.85	22.72	23.76
4726	NASDAQ	TCBK	Thu, Oct 24, 2013	23.76	23.88	23.62	23.77
4725	NASDAQ	TCBK	Wed, Oct 23, 2013	23.55	23.82	23.55	23.66
4724	NASDAQ	TCBK	Tue, Oct 22, 2013	23.83	23.87	23.59	23.72
4723	NASDAQ	TCBK	Mon, Oct 21, 2013	23.79	23.92	23.64	23.75
4722	NASDAQ	TCBK	Fri, Oct 18, 2013	23.80	23.94	23.49	23.78
4721	NASDAQ	TCBK	Thu, Oct 17, 2013	24.03	24.11	23.75	23.85
4720	NASDAQ	TCBK	Wed, Oct 16, 2013	23.99	24.31	23.92	24.12
4719	NASDAQ	TCBK	Tue, Oct 15, 2013	23.98	24.06	23.63	23.77
4718	NASDAQ	TCBK	Mon, Oct 14, 2013	23.73	24.19	23.73	24.10
4717	NASDAQ	TCBK	Fri, Oct 11, 2013	23.24	23.92	23.17	23.91
4716	NASDAQ	TCBK	Thu, Oct 10, 2013	22.96	23.55	22.96	23.36
4715	NASDAQ	TCBK	Wed, Oct 9, 2013	22.53	22.82	22.50	22.63
4714	NASDAQ	TCBK	Tue, Oct 8, 2013	22.50	22.65	22.00	22.50
4713	NASDAQ	TCBK	Mon, Oct 7, 2013	22.50	22.72	22.45	22.50
4712	NASDAQ	TCBK	Fri, Oct 4, 2013	22.55	22.92	22.50	22.52
4711	NASDAQ	TCBK	Thu, Oct 3, 2013	22.50	22.65	22.45	22.61
4710	NASDAQ	TCBK	Wed, Oct 2, 2013	22.68	23.02	22.49	22.55
4709	NASDAQ	TCBK	Tue, Oct 1, 2013	22.74	23.25	22.72	22.85
4708	NASDAQ	TCBK	Mon, Sep 30, 2013	22.39	22.80	22.31	22.78
4707	NASDAQ	TCBK	Fri, Sep 27, 2013	22.50	22.86	22.46	22.52
4706	NASDAQ	TCBK	Thu, Sep 26, 2013	22.60	22.73	22.46	22.67
4705	NASDAQ	TCBK	Wed, Sep 25, 2013	22.60	22.87	22.46	22.53
4704	NASDAQ	TCBK	Tue, Sep 24, 2013	22.45	22.83	22.22	22.50
4703	NASDAQ	TCBK	Mon, Sep 23, 2013	22.18	22.49	22.15	22.38
4702	NASDAQ	TCBK	Fri, Sep 20, 2013	22.00	22.32	21.99	22.15
4701	NASDAQ	TCBK	Thu, Sep 19, 2013	21.61	22.24	21.60	21.90
4700	NASDAQ	TCBK	Wed, Sep 18, 2013	20.87	21.99	20.87	21.55
4699	NASDAQ	TCBK	Tue, Sep 17, 2013	20.98	21.64	20.85	21.56
4698	NASDAQ	TCBK	Mon, Sep 16, 2013	21.10	21.22	20.75	20.99
4697	NASDAQ	TCBK	Fri, Sep 13, 2013	20.88	20.97	20.70	20.90
4696	NASDAQ	TCBK	Thu, Sep 12, 2013	20.84	21.00	20.75	20.78
4695	NASDAQ	TCBK	Wed, Sep 11, 2013	20.80	20.95	20.52	20.77
4694	NASDAQ	TCBK	Tue, Sep 10, 2013	20.88	21.14	20.50	20.82
4693	NASDAQ	TCBK	Mon, Sep 9, 2013	20.58	20.82	20.51	20.72
4692	NASDAQ	TCBK	Fri, Sep 6, 2013	20.76	20.76	20.25	20.56
4691	NASDAQ	TCBK	Thu, Sep 5, 2013	20.53	20.82	20.50	20.68
4690	NASDAQ	TCBK	Wed, Sep 4, 2013	20.66	20.89	20.49	20.50
4689	NASDAQ	TCBK	Tue, Sep 3, 2013	20.76	21.00	20.11	20.69
4688	NASDAQ	TCBK	Fri, Aug 30, 2013	21.02	21.02	20.37	20.50
4687	NASDAQ	TCBK	Thu, Aug 29, 2013	20.82	21.28	20.82	21.06
4686	NASDAQ	TCBK	Wed, Aug 28, 2013	20.70	21.07	20.70	20.81
4685	NASDAQ	TCBK	Tue, Aug 27, 2013	21.22	21.24	20.60	20.60
4684	NASDAQ	TCBK	Mon, Aug 26, 2013	21.56	21.60	21.26	21.39
4683	NASDAQ	TCBK	Fri, Aug 23, 2013	21.61	21.64	21.32	21.58
4682	NASDAQ	TCBK	Thu, Aug 22, 2013	21.42	21.85	21.40	21.72
4681	NASDAQ	TCBK	Wed, Aug 21, 2013	21.72	21.88	21.27	21.31
4680	NASDAQ	TCBK	Tue, Aug 20, 2013	21.44	21.75	21.39	21.69
4679	NASDAQ	TCBK	Mon, Aug 19, 2013	21.54	21.69	21.28	21.40
4678	NASDAQ	TCBK	Fri, Aug 16, 2013	21.48	21.77	21.31	21.50
4677	NASDAQ	TCBK	Thu, Aug 15, 2013	21.76	21.91	21.53	21.58
4676	NASDAQ	TCBK	Wed, Aug 14, 2013	22.16	22.31	21.90	22.02
4675	NASDAQ	TCBK	Tue, Aug 13, 2013	22.07	22.41	21.93	22.17
4674	NASDAQ	TCBK	Mon, Aug 12, 2013	21.93	22.30	21.92	22.12
4673	NASDAQ	TCBK	Fri, Aug 9, 2013	22.10	22.39	22.00	22.00
4672	NASDAQ	TCBK	Thu, Aug 8, 2013	21.87	22.46	21.87	22.21
4671	NASDAQ	TCBK	Wed, Aug 7, 2013	21.99	22.36	21.81	21.81
4670	NASDAQ	TCBK	Tue, Aug 6, 2013	22.19	22.46	21.86	22.13
4669	NASDAQ	TCBK	Mon, Aug 5, 2013	22.00	22.35	21.79	22.23
4668	NASDAQ	TCBK	Fri, Aug 2, 2013	21.62	21.84	21.51	21.74
4667	NASDAQ	TCBK	Thu, Aug 1, 2013	21.77	22.09	21.57	21.72
4666	NASDAQ	TCBK	Wed, Jul 31, 2013	21.84	22.03	21.63	21.66
4665	NASDAQ	TCBK	Tue, Jul 30, 2013	22.28	22.33	21.66	21.80
4664	NASDAQ	TCBK	Mon, Jul 29, 2013	22.35	22.60	22.14	22.29
4663	NASDAQ	TCBK	Fri, Jul 26, 2013	22.26	22.58	22.17	22.44
4662	NASDAQ	TCBK	Thu, Jul 25, 2013	22.42	22.62	22.26	22.40
4661	NASDAQ	TCBK	Wed, Jul 24, 2013	22.19	22.52	22.19	22.39
4660	NASDAQ	TCBK	Tue, Jul 23, 2013	22.66	23.00	21.93	22.15
4659	NASDAQ	TCBK	Mon, Jul 22, 2013	23.06	23.06	22.60	22.69
4658	NASDAQ	TCBK	Fri, Jul 19, 2013	23.06	23.34	22.80	22.97
4657	NASDAQ	TCBK	Thu, Jul 18, 2013	22.85	23.20	22.53	23.07
4656	NASDAQ	TCBK	Wed, Jul 17, 2013	22.55	22.89	22.47	22.86
4655	NASDAQ	TCBK	Tue, Jul 16, 2013	22.50	22.68	22.32	22.48
4654	NASDAQ	TCBK	Mon, Jul 15, 2013	22.58	22.72	22.50	22.53
4653	NASDAQ	TCBK	Fri, Jul 12, 2013	22.49	22.91	22.40	22.50
4652	NASDAQ	TCBK	Thu, Jul 11, 2013	22.99	22.70	22.43	22.58
4651	NASDAQ	TCBK	Wed, Jul 10, 2013	22.89	22.92	22.65	22.71
4650	NASDAQ	TCBK	Tue, Jul 9, 2013	22.84	22.93	22.58	22.87
4649	NASDAQ	TCBK	Mon, Jul 8, 2013	22.61	22.94	22.52	22.81
4648	NASDAQ	TCBK	Fri, Jul 5, 2013	22.09	22.60	21.76	22.59
4647	NASDAQ	TCBK	Wed, Jul 3, 2013	21.31	21.86	21.25	21.77
4646	NASDAQ	TCBK	Tue, Jul 2, 2013	21.28	21.88	21.27	21.41
4645	NASDAQ	TCBK	Mon, Jul 1, 2013	21.40	21.80	21.14	21.35
4644	NASDAQ	TCBK	Fri, Jun 28, 2013	21.25	21.49	21.15	21.33
4643	NASDAQ	TCBK	Thu, Jun 27, 2013	21.15	21.36	20.80	21.25
4642	NASDAQ	TCBK	Wed, Jun 26, 2013	21.15	21.42	20.91	20.94
4641	NASDAQ	TCBK	Tue, Jun 25, 2013	20.95	21.19	20.75	21.16
4640	NASDAQ	TCBK	Mon, Jun 24, 2013	21.19	21.32	20.93	20.95
4639	NASDAQ	TCBK	Fri, Jun 21, 2013	21.52	21.75	21.31	21.37
4638	NASDAQ	TCBK	Thu, Jun 20, 2013	21.35	21.53	21.20	21.36
4637	NASDAQ	TCBK	Wed, Jun 19, 2013	21.65	21.80	21.45	21.55
4636	NASDAQ	TCBK	Tue, Jun 18, 2013	21.50	21.96	21.38	21.75
4635	NASDAQ	TCBK	Mon, Jun 17, 2013	21.22	21.51	21.22	21.45
4634	NASDAQ	TCBK	Fri, Jun 14, 2013	21.05	21.11	20.85	21.00
4633	NASDAQ	TCBK	Thu, Jun 13, 2013	20.88	21.34	20.80	21.22
4632	NASDAQ	TCBK	Wed, Jun 12, 2013	21.03	21.13	20.73	20.93
4631	NASDAQ	TCBK	Tue, Jun 11, 2013	20.79	21.27	20.70	20.97
4630	NASDAQ	TCBK	Mon, Jun 10, 2013	20.92	21.14	20.82	21.00
4629	NASDAQ	TCBK	Fri, Jun 7, 2013	20.78	20.89	20.62	20.77
4628	NASDAQ	TCBK	Thu, Jun 6, 2013	20.47	20.57	19.97	20.51
4627	NASDAQ	TCBK	Wed, Jun 5, 2013	20.41	20.64	20.22	20.40
4626	NASDAQ	TCBK	Tue, Jun 4, 2013	20.41	20.62	20.11	20.50
4625	NASDAQ	TCBK	Mon, Jun 3, 2013	20.09	20.50	19.86	20.40
4624	NASDAQ	TCBK	Fri, May 31, 2013	19.81	20.29	19.54	19.96
4623	NASDAQ	TCBK	Thu, May 30, 2013	20.13	20.39	18.74	20.29
4622	NASDAQ	TCBK	Wed, May 29, 2013	19.97	20.24	19.87	20.05
4621	NASDAQ	TCBK	Tue, May 28, 2013	20.09	20.15	19.81	20.05
4620	NASDAQ	TCBK	Fri, May 24, 2013	19.39	19.88	19.23	19.74
4619	NASDAQ	TCBK	Thu, May 23, 2013	19.03	19.79	19.03	19.40
4618	NASDAQ	TCBK	Wed, May 22, 2013	19.71	20.01	19.29	19.29
4617	NASDAQ	TCBK	Tue, May 21, 2013	19.90	20.28	19.68	19.75
4616	NASDAQ	TCBK	Mon, May 20, 2013	19.48	19.95	19.33	19.85
4615	NASDAQ	TCBK	Fri, May 17, 2013	19.38	19.62	19.16	19.45
4614	NASDAQ	TCBK	Thu, May 16, 2013	19.14	19.29	19.10	19.22
4613	NASDAQ	TCBK	Wed, May 15, 2013	19.05	19.21	18.88	19.17
4612	NASDAQ	TCBK	Tue, May 14, 2013	18.82	19.11	18.82	19.06
4611	NASDAQ	TCBK	Mon, May 13, 2013	19.25	19.34	18.80	18.85
4610	NASDAQ	TCBK	Fri, May 10, 2013	19.53	19.80	19.28	19.31
4609	NASDAQ	TCBK	Thu, May 9, 2013	19.02	19.86	19.02	19.46
4608	NASDAQ	TCBK	Wed, May 8, 2013	19.05	19.15	19.00	19.11
4607	NASDAQ	TCBK	Tue, May 7, 2013	19.18	19.20	18.95	19.15
4606	NASDAQ	TCBK	Mon, May 6, 2013	18.80	19.50	18.80	19.08
4605	NASDAQ	TCBK	Fri, May 3, 2013	18.80	19.00	18.66	18.78
4604	NASDAQ	TCBK	Thu, May 2, 2013	18.06	19.11	18.04	18.74
4603	NASDAQ	TCBK	Wed, May 1, 2013	17.80	18.67	17.62	17.95
4602	NASDAQ	TCBK	Tue, Apr 30, 2013	16.75	17.63	16.75	17.47
4601	NASDAQ	TCBK	Mon, Apr 29, 2013	16.44	16.64	16.27	16.37
4600	NASDAQ	TCBK	Fri, Apr 26, 2013	16.40	16.42	16.02	16.30
4599	NASDAQ	TCBK	Thu, Apr 25, 2013	16.36	16.51	16.27	16.42
4598	NASDAQ	TCBK	Wed, Apr 24, 2013	16.55	16.56	16.17	16.36
4597	NASDAQ	TCBK	Tue, Apr 23, 2013	16.24	16.56	16.24	16.54
4596	NASDAQ	TCBK	Mon, Apr 22, 2013	15.76	16.11	15.64	16.11
4595	NASDAQ	TCBK	Fri, Apr 19, 2013	15.77	16.12	15.77	16.07
4594	NASDAQ	TCBK	Thu, Apr 18, 2013	15.92	16.06	15.72	15.77
4593	NASDAQ	TCBK	Wed, Apr 17, 2013	15.82	16.10	15.71	15.94
4592	NASDAQ	TCBK	Tue, Apr 16, 2013	16.03	16.06	15.79	15.90
4591	NASDAQ	TCBK	Mon, Apr 15, 2013	16.77	16.82	15.66	15.91
4590	NASDAQ	TCBK	Fri, Apr 12, 2013	16.81	16.93	16.75	16.83
4589	NASDAQ	TCBK	Thu, Apr 11, 2013	16.81	16.93	16.54	16.89
4588	NASDAQ	TCBK	Wed, Apr 10, 2013	16.56	16.78	16.41	16.75
4587	NASDAQ	TCBK	Tue, Apr 9, 2013	16.38	16.47	16.32	16.45
4586	NASDAQ	TCBK	Mon, Apr 8, 2013	16.46	16.52	16.28	16.43
4585	NASDAQ	TCBK	Fri, Apr 5, 2013	16.32	16.65	16.32	16.35
4584	NASDAQ	TCBK	Thu, Apr 4, 2013	16.46	16.67	16.40	16.63
4583	NASDAQ	TCBK	Wed, Apr 3, 2013	16.77	16.77	16.38	16.42
4582	NASDAQ	TCBK	Tue, Apr 2, 2013	16.91	17.00	16.66	16.69
4581	NASDAQ	TCBK	Mon, Apr 1, 2013	17.12	17.12	16.63	16.74
4580	NASDAQ	TCBK	Thu, Mar 28, 2013	17.56	17.56	17.08	17.10
4579	NASDAQ	TCBK	Wed, Mar 27, 2013	17.26	17.64	17.26	17.46
4578	NASDAQ	TCBK	Tue, Mar 26, 2013	17.50	17.50	17.16	17.45
4577	NASDAQ	TCBK	Mon, Mar 25, 2013	17.27	17.36	17.15	17.36
4576	NASDAQ	TCBK	Fri, Mar 22, 2013	17.22	17.27	17.06	17.25
4575	NASDAQ	TCBK	Thu, Mar 21, 2013	16.96	17.25	16.96	17.18
4574	NASDAQ	TCBK	Wed, Mar 20, 2013	17.21	17.21	17.07	17.16
4573	NASDAQ	TCBK	Tue, Mar 19, 2013	17.35	17.53	17.05	17.14
4572	NASDAQ	TCBK	Mon, Mar 18, 2013	17.38	17.43	17.14	17.36
4571	NASDAQ	TCBK	Fri, Mar 15, 2013	17.37	17.72	17.32	17.55
4570	NASDAQ	TCBK	Thu, Mar 14, 2013	17.20	17.49	17.28	17.44
4569	NASDAQ	TCBK	Wed, Mar 13, 2013	17.33	17.40	17.24	17.28
4568	NASDAQ	TCBK	Tue, Mar 12, 2013	17.55	17.78	17.25	17.29
4567	NASDAQ	TCBK	Mon, Mar 11, 2013	17.80	17.91	17.50	17.56
4566	NASDAQ	TCBK	Fri, Mar 8, 2013	17.66	17.95	17.56	17.90
4565	NASDAQ	TCBK	Thu, Mar 7, 2013	17.41	17.47	17.32	17.47
4564	NASDAQ	TCBK	Wed, Mar 6, 2013	17.32	17.42	17.20	17.41
4563	NASDAQ	TCBK	Tue, Mar 5, 2013	16.98	17.40	16.97	17.31
4562	NASDAQ	TCBK	Mon, Mar 4, 2013	16.91	17.17	16.85	16.90
4561	NASDAQ	TCBK	Fri, Mar 1, 2013	16.78	17.10	16.78	17.01
4560	NASDAQ	TCBK	Thu, Feb 28, 2013	16.88	17.10	16.71	17.05
4559	NASDAQ	TCBK	Wed, Feb 27, 2013	16.72	17.14	16.66	16.93
4558	NASDAQ	TCBK	Tue, Feb 26, 2013	16.60	16.84	16.57	16.73
4557	NASDAQ	TCBK	Mon, Feb 25, 2013	17.08	17.10	16.48	16.54
4556	NASDAQ	TCBK	Fri, Feb 22, 2013	16.96	17.08	16.80	17.02
4555	NASDAQ	TCBK	Thu, Feb 21, 2013	16.84	17.02	16.59	16.86
4554	NASDAQ	TCBK	Wed, Feb 20, 2013	17.02	17.10	16.84	16.87
4553	NASDAQ	TCBK	Tue, Feb 19, 2013	16.97	17.06	16.81	17.06
4552	NASDAQ	TCBK	Fri, Feb 15, 2013	16.99	16.99	16.73	16.95
4551	NASDAQ	TCBK	Thu, Feb 14, 2013	16.81	16.87	16.69	16.85
4550	NASDAQ	TCBK	Wed, Feb 13, 2013	16.68	16.86	16.68	16.83
4549	NASDAQ	TCBK	Tue, Feb 12, 2013	16.59	16.73	16.53	16.68
4548	NASDAQ	TCBK	Mon, Feb 11, 2013	16.72	16.84	16.38	16.55
4547	NASDAQ	TCBK	Fri, Feb 8, 2013	16.63	16.87	16.63	16.78
4546	NASDAQ	TCBK	Thu, Feb 7, 2013	16.59	16.71	16.46	16.56
4545	NASDAQ	TCBK	Wed, Feb 6, 2013	16.46	16.71	16.45	16.59
4544	NASDAQ	TCBK	Tue, Feb 5, 2013	16.73	16.93	16.29	16.57
4543	NASDAQ	TCBK	Mon, Feb 4, 2013	16.71	16.90	16.47	16.65
4542	NASDAQ	TCBK	Fri, Feb 1, 2013	16.54	16.99	16.51	16.83
4541	NASDAQ	TCBK	Thu, Jan 31, 2013	16.31	16.77	16.27	16.48
4540	NASDAQ	TCBK	Wed, Jan 30, 2013	16.98	17.01	16.22	16.31
4539	NASDAQ	TCBK	Tue, Jan 29, 2013	16.76	17.16	16.65	17.05
4538	NASDAQ	TCBK	Mon, Jan 28, 2013	16.61	16.90	16.51	16.87
4537	NASDAQ	TCBK	Fri, Jan 25, 2013	16.79	16.79	16.50	16.55
4536	NASDAQ	TCBK	Thu, Jan 24, 2013	16.75	17.07	16.59	16.69
4535	NASDAQ	TCBK	Wed, Jan 23, 2013	17.06	17.06	16.66	16.68
4534	NASDAQ	TCBK	Tue, Jan 22, 2013	17.11	17.20	16.94	17.09
4533	NASDAQ	TCBK	Fri, Jan 18, 2013	16.66	17.42	16.61	17.15
4532	NASDAQ	TCBK	Thu, Jan 17, 2013	16.92	16.99	16.71	16.72
4531	NASDAQ	TCBK	Wed, Jan 16, 2013	16.90	17.23	16.67	16.88
4530	NASDAQ	TCBK	Tue, Jan 15, 2013	16.53	16.93	16.53	16.89
4529	NASDAQ	TCBK	Mon, Jan 14, 2013	16.52	16.68	16.50	16.59
4528	NASDAQ	TCBK	Fri, Jan 11, 2013	17.04	17.04	16.64	16.64
4527	NASDAQ	TCBK	Thu, Jan 10, 2013	17.07	17.09	16.51	17.01
4526	NASDAQ	TCBK	Wed, Jan 9, 2013	17.07	17.18	16.50	16.98
4525	NASDAQ	TCBK	Tue, Jan 8, 2013	17.00	17.06	16.73	16.99
4524	NASDAQ	TCBK	Mon, Jan 7, 2013	17.12	17.50	16.89	16.98
4523	NASDAQ	TCBK	Fri, Jan 4, 2013	17.52	17.60	17.20	17.31
4522	NASDAQ	TCBK	Thu, Jan 3, 2013	17.35	17.41	17.03	17.40
4521	NASDAQ	TCBK	Wed, Jan 2, 2013	17.14	17.33	16.36	17.32
4520	NASDAQ	TCBK	Mon, Dec 31, 2012	16.30	16.82	15.86	16.75
4519	NASDAQ	TCBK	Fri, Dec 28, 2012	16.47	16.47	16.12	16.24
4518	NASDAQ	TCBK	Thu, Dec 27, 2012	16.23	16.61	15.53	16.57
4517	NASDAQ	TCBK	Wed, Dec 26, 2012	16.57	16.84	15.75	16.25
4516	NASDAQ	TCBK	Mon, Dec 24, 2012	17.05	17.23	16.35	16.49
4515	NASDAQ	TCBK	Fri, Dec 21, 2012	17.27	17.33	16.27	16.99
4514	NASDAQ	TCBK	Thu, Dec 20, 2012	16.42	17.17	16.38	17.14
4513	NASDAQ	TCBK	Wed, Dec 19, 2012	16.55	16.60	16.35	16.45
4512	NASDAQ	TCBK	Tue, Dec 18, 2012	16.51	16.57	16.36	16.56
4511	NASDAQ	TCBK	Mon, Dec 17, 2012	16.15	16.60	15.95	16.53
4510	NASDAQ	TCBK	Fri, Dec 14, 2012	16.28	16.51	16.08	16.11
4509	NASDAQ	TCBK	Thu, Dec 13, 2012	16.32	16.48	16.28	16.37
4508	NASDAQ	TCBK	Wed, Dec 12, 2012	16.47	16.59	16.22	16.26
4507	NASDAQ	TCBK	Tue, Dec 11, 2012	16.19	16.68	16.00	16.49
4506	NASDAQ	TCBK	Mon, Dec 10, 2012	16.18	16.26	15.69	16.12
4505	NASDAQ	TCBK	Fri, Dec 7, 2012	16.37	16.50	16.04	16.20
4504	NASDAQ	TCBK	Thu, Dec 6, 2012	16.18	16.43	15.83	16.27
4503	NASDAQ	TCBK	Wed, Dec 5, 2012	16.10	16.40	15.71	16.24
4502	NASDAQ	TCBK	Tue, Dec 4, 2012	15.86	16.17	15.58	16.00
4501	NASDAQ	TCBK	Mon, Dec 3, 2012	15.99	15.99	15.44	15.90
4500	NASDAQ	TCBK	Fri, Nov 30, 2012	15.88	16.10	15.32	15.88
4499	NASDAQ	TCBK	Thu, Nov 29, 2012	15.63	15.91	15.30	15.82
4498	NASDAQ	TCBK	Wed, Nov 28, 2012	15.22	15.50	15.08	15.49
4497	NASDAQ	TCBK	Tue, Nov 27, 2012	15.67	15.85	15.31	15.31
4496	NASDAQ	TCBK	Mon, Nov 26, 2012	15.68	15.84	15.44	15.70
4495	NASDAQ	TCBK	Fri, Nov 23, 2012	15.64	15.75	15.49	15.75
4494	NASDAQ	TCBK	Wed, Nov 21, 2012	15.48	15.59	15.44	15.57
4493	NASDAQ	TCBK	Tue, Nov 20, 2012	15.23	15.52	15.20	15.37
4492	NASDAQ	TCBK	Mon, Nov 19, 2012	14.93	15.59	14.84	15.30
4491	NASDAQ	TCBK	Fri, Nov 16, 2012	14.84	14.99	14.68	14.78
4490	NASDAQ	TCBK	Thu, Nov 15, 2012	14.80	15.00	14.80	14.90
4489	NASDAQ	TCBK	Wed, Nov 14, 2012	15.09	15.09	14.73	14.73
4488	NASDAQ	TCBK	Tue, Nov 13, 2012	15.70	15.85	14.86	15.11
4487	NASDAQ	TCBK	Mon, Nov 12, 2012	16.17	16.17	15.20	15.60
4486	NASDAQ	TCBK	Fri, Nov 9, 2012	15.40	15.73	15.07	15.56
4485	NASDAQ	TCBK	Thu, Nov 8, 2012	15.67	15.92	15.43	15.43
4484	NASDAQ	TCBK	Wed, Nov 7, 2012	16.46	16.46	15.43	15.64
4483	NASDAQ	TCBK	Tue, Nov 6, 2012	16.38	16.75	16.25	16.62
4482	NASDAQ	TCBK	Mon, Nov 5, 2012	16.24	16.94	16.17	16.36
4481	NASDAQ	TCBK	Fri, Nov 2, 2012	16.81	16.81	16.18	16.54
4480	NASDAQ	TCBK	Thu, Nov 1, 2012	16.85	17.07	16.44	16.70
4479	NASDAQ	TCBK	Wed, Oct 31, 2012	16.00	17.00	15.81	16.80
4478	NASDAQ	TCBK	Fri, Oct 26, 2012	16.23	16.23	15.36	15.99
4477	NASDAQ	TCBK	Thu, Oct 25, 2012	16.08	16.21	16.00	16.18
4476	NASDAQ	TCBK	Wed, Oct 24, 2012	15.90	16.07	15.60	15.96
4475	NASDAQ	TCBK	Tue, Oct 23, 2012	15.76	15.97	15.32	15.88
4474	NASDAQ	TCBK	Mon, Oct 22, 2012	15.46	16.00	15.46	15.87
4473	NASDAQ	TCBK	Fri, Oct 19, 2012	15.42	15.72	15.29	15.61
4472	NASDAQ	TCBK	Thu, Oct 18, 2012	15.89	16.04	15.46	15.54
4471	NASDAQ	TCBK	Wed, Oct 17, 2012	15.92	16.13	15.70	15.95
4470	NASDAQ	TCBK	Tue, Oct 16, 2012	16.28	16.47	15.87	15.92
4469	NASDAQ	TCBK	Mon, Oct 15, 2012	16.05	16.20	16.02	16.20
4468	NASDAQ	TCBK	Fri, Oct 12, 2012	16.07	16.21	15.81	15.98
4467	NASDAQ	TCBK	Thu, Oct 11, 2012	16.52	16.59	15.99	16.11
4466	NASDAQ	TCBK	Wed, Oct 10, 2012	16.16	16.44	16.16	16.41
4465	NASDAQ	TCBK	Tue, Oct 9, 2012	16.29	16.31	16.09	16.09
4464	NASDAQ	TCBK	Mon, Oct 8, 2012	16.04	16.39	16.04	16.30
4463	NASDAQ	TCBK	Fri, Oct 5, 2012	15.98	16.32	15.98	16.14
4462	NASDAQ	TCBK	Thu, Oct 4, 2012	16.28	16.28	15.96	16.00
4461	NASDAQ	TCBK	Wed, Oct 3, 2012	16.20	16.34	16.05	16.18
4460	NASDAQ	TCBK	Tue, Oct 2, 2012	16.43	16.55	16.12	16.17
4459	NASDAQ	TCBK	Mon, Oct 1, 2012	16.58	16.72	15.65	16.37
4458	NASDAQ	TCBK	Fri, Sep 28, 2012	16.72	16.88	16.50	16.53
4457	NASDAQ	TCBK	Thu, Sep 27, 2012	16.73	17.03	16.62	16.81
4456	NASDAQ	TCBK	Wed, Sep 26, 2012	16.72	16.78	16.53	16.59
4455	NASDAQ	TCBK	Tue, Sep 25, 2012	16.64	17.12	16.56	16.62
4454	NASDAQ	TCBK	Mon, Sep 24, 2012	16.60	16.87	16.26	16.53
4453	NASDAQ	TCBK	Fri, Sep 21, 2012	16.58	16.90	16.22	16.60
4452	NASDAQ	TCBK	Thu, Sep 20, 2012	16.28	16.39	15.93	16.29
4451	NASDAQ	TCBK	Wed, Sep 19, 2012	16.63	16.63	16.34	16.41
4450	NASDAQ	TCBK	Tue, Sep 18, 2012	16.16	16.62	16.09	16.54
4449	NASDAQ	TCBK	Mon, Sep 17, 2012	16.23	16.53	16.22	16.49
4448	NASDAQ	TCBK	Fri, Sep 14, 2012	16.56	16.77	16.15	16.38
4447	NASDAQ	TCBK	Thu, Sep 13, 2012	16.24	16.88	16.18	16.44
4446	NASDAQ	TCBK	Wed, Sep 12, 2012	16.20	16.39	15.98	16.34
4445	NASDAQ	TCBK	Tue, Sep 11, 2012	16.35	16.35	16.08	16.21
4444	NASDAQ	TCBK	Mon, Sep 10, 2012	16.28	16.43	16.18	16.18
4443	NASDAQ	TCBK	Fri, Sep 7, 2012	16.24	16.45	15.87	16.24
4442	NASDAQ	TCBK	Thu, Sep 6, 2012	15.35	16.20	15.30	16.17
4441	NASDAQ	TCBK	Wed, Sep 5, 2012	15.35	15.44	15.07	15.28
4440	NASDAQ	TCBK	Tue, Sep 4, 2012	15.42	15.42	15.00	15.29
4439	NASDAQ	TCBK	Fri, Aug 31, 2012	15.49	15.80	15.19	15.36
4438	NASDAQ	TCBK	Thu, Aug 30, 2012	15.61	15.61	15.37	15.37
4437	NASDAQ	TCBK	Wed, Aug 29, 2012	15.76	15.90	15.45	15.72
4436	NASDAQ	TCBK	Tue, Aug 28, 2012	15.29	15.77	15.29	15.56
4435	NASDAQ	TCBK	Mon, Aug 27, 2012	15.15	15.31	14.95	15.29
4434	NASDAQ	TCBK	Fri, Aug 24, 2012	14.88	15.18	14.87	15.13
4433	NASDAQ	TCBK	Thu, Aug 23, 2012	15.09	15.17	14.95	14.95
4432	NASDAQ	TCBK	Wed, Aug 22, 2012	15.05	15.20	15.05	15.11
4431	NASDAQ	TCBK	Tue, Aug 21, 2012	15.15	15.32	15.03	15.12
4430	NASDAQ	TCBK	Mon, Aug 20, 2012	15.02	15.15	14.92	15.15
4429	NASDAQ	TCBK	Fri, Aug 17, 2012	14.94	15.09	14.94	15.08
4428	NASDAQ	TCBK	Thu, Aug 16, 2012	15.00	15.04	14.75	15.00
4427	NASDAQ	TCBK	Wed, Aug 15, 2012	14.88	15.15	14.88	15.00
4426	NASDAQ	TCBK	Tue, Aug 14, 2012	15.11	15.12	14.89	14.97
4425	NASDAQ	TCBK	Mon, Aug 13, 2012	14.98	15.09	14.80	15.04
4424	NASDAQ	TCBK	Fri, Aug 10, 2012	15.19	15.20	14.98	14.98
4423	NASDAQ	TCBK	Thu, Aug 9, 2012	15.20	15.33	15.18	15.19
4422	NASDAQ	TCBK	Wed, Aug 8, 2012	15.14	15.25	15.10	15.20
4421	NASDAQ	TCBK	Tue, Aug 7, 2012	15.22	15.35	15.16	15.18
4420	NASDAQ	TCBK	Mon, Aug 6, 2012	15.21	15.30	15.14	15.15
4419	NASDAQ	TCBK	Fri, Aug 3, 2012	15.10	15.30	15.10	15.19
4418	NASDAQ	TCBK	Thu, Aug 2, 2012	14.83	15.10	14.83	15.01
4417	NASDAQ	TCBK	Wed, Aug 1, 2012	15.25	15.28	14.99	14.99
4416	NASDAQ	TCBK	Tue, Jul 31, 2012	14.99	15.28	14.99	15.25
4415	NASDAQ	TCBK	Mon, Jul 30, 2012	15.09	15.15	14.94	15.05
4414	NASDAQ	TCBK	Fri, Jul 27, 2012	15.07	15.15	14.94	15.10
4413	NASDAQ	TCBK	Thu, Jul 26, 2012	15.10	15.10	14.83	14.98
4412	NASDAQ	TCBK	Wed, Jul 25, 2012	14.88	15.10	14.88	14.96
4411	NASDAQ	TCBK	Tue, Jul 24, 2012	15.02	15.05	14.72	14.76
4410	NASDAQ	TCBK	Mon, Jul 23, 2012	14.75	15.10	14.75	14.96
4409	NASDAQ	TCBK	Fri, Jul 20, 2012	14.89	15.04	14.89	14.91
4408	NASDAQ	TCBK	Thu, Jul 19, 2012	15.34	15.38	15.00	15.01
4407	NASDAQ	TCBK	Wed, Jul 18, 2012	15.35	15.40	15.28	15.35
4406	NASDAQ	TCBK	Tue, Jul 17, 2012	15.40	15.45	15.27	15.40
4405	NASDAQ	TCBK	Mon, Jul 16, 2012	15.31	15.50	15.31	15.34
4404	NASDAQ	TCBK	Fri, Jul 13, 2012	15.27	15.59	15.26	15.39
4403	NASDAQ	TCBK	Thu, Jul 12, 2012	15.30	15.30	15.18	15.24
4402	NASDAQ	TCBK	Wed, Jul 11, 2012	15.34	15.39	15.29	15.35
4401	NASDAQ	TCBK	Tue, Jul 10, 2012	15.35	15.40	15.29	15.35
4400	NASDAQ	TCBK	Mon, Jul 9, 2012	15.24	15.35	15.12	15.34
4399	NASDAQ	TCBK	Fri, Jul 6, 2012	15.25	15.40	15.25	15.34
4398	NASDAQ	TCBK	Thu, Jul 5, 2012	15.55	15.55	15.39	15.45
4397	NASDAQ	TCBK	Tue, Jul 3, 2012	15.37	15.60	15.32	15.60
4396	NASDAQ	TCBK	Mon, Jul 2, 2012	15.40	15.45	15.21	15.40
4395	NASDAQ	TCBK	Fri, Jun 29, 2012	15.40	15.67	15.29	15.40
4394	NASDAQ	TCBK	Thu, Jun 28, 2012	15.21	15.29	14.96	15.28
4393	NASDAQ	TCBK	Wed, Jun 27, 2012	15.11	15.35	15.02	15.33
4392	NASDAQ	TCBK	Tue, Jun 26, 2012	15.23	15.35	15.01	15.13
4391	NASDAQ	TCBK	Mon, Jun 25, 2012	14.92	15.31	14.92	15.25
4390	NASDAQ	TCBK	Fri, Jun 22, 2012	15.28	15.35	15.04	15.22
4389	NASDAQ	TCBK	Thu, Jun 21, 2012	15.35	15.37	15.13	15.19
4388	NASDAQ	TCBK	Wed, Jun 20, 2012	15.30	15.38	15.17	15.34
4387	NASDAQ	TCBK	Tue, Jun 19, 2012	15.19	15.32	15.19	15.30
4386	NASDAQ	TCBK	Mon, Jun 18, 2012	15.02	15.22	15.02	15.16
4385	NASDAQ	TCBK	Fri, Jun 15, 2012	15.22	15.51	15.12	15.20
4384	NASDAQ	TCBK	Thu, Jun 14, 2012	15.04	15.33	14.95	15.29
4383	NASDAQ	TCBK	Wed, Jun 13, 2012	15.03	15.17	14.80	14.84
4382	NASDAQ	TCBK	Tue, Jun 12, 2012	14.99	15.10	14.82	15.10
4381	NASDAQ	TCBK	Mon, Jun 11, 2012	15.35	15.38	14.82	14.84
4380	NASDAQ	TCBK	Fri, Jun 8, 2012	15.13	15.35	15.13	15.34
4379	NASDAQ	TCBK	Thu, Jun 7, 2012	15.45	15.45	15.00	15.18
4378	NASDAQ	TCBK	Wed, Jun 6, 2012	15.25	15.35	15.13	15.31
4377	NASDAQ	TCBK	Tue, Jun 5, 2012	14.87	15.25	14.71	15.08
4376	NASDAQ	TCBK	Mon, Jun 4, 2012	14.97	15.19	14.87	15.00
4375	NASDAQ	TCBK	Fri, Jun 1, 2012	15.09	15.38	14.82	14.90
4374	NASDAQ	TCBK	Thu, May 31, 2012	15.36	15.50	15.15	15.35
4373	NASDAQ	TCBK	Wed, May 30, 2012	15.24	15.44	15.21	15.36
4372	NASDAQ	TCBK	Tue, May 29, 2012	15.27	15.48	15.03	15.48
4371	NASDAQ	TCBK	Fri, May 25, 2012	15.39	15.55	15.30	15.41
4370	NASDAQ	TCBK	Thu, May 24, 2012	15.30	15.47	14.99	15.45
4369	NASDAQ	TCBK	Wed, May 23, 2012	15.11	15.44	15.03	15.37
4368	NASDAQ	TCBK	Tue, May 22, 2012	16.00	16.14	15.15	15.34
4367	NASDAQ	TCBK	Mon, May 21, 2012	16.02	16.07	15.76	16.00
4366	NASDAQ	TCBK	Fri, May 18, 2012	15.81	16.00	15.62	15.89
4365	NASDAQ	TCBK	Thu, May 17, 2012	16.15	16.28	15.83	15.88
4364	NASDAQ	TCBK	Wed, May 16, 2012	16.19	16.32	16.09	16.23
4363	NASDAQ	TCBK	Tue, May 15, 2012	15.85	16.30	15.85	16.15
4362	NASDAQ	TCBK	Mon, May 14, 2012	15.59	15.93	15.59	15.90
4361	NASDAQ	TCBK	Fri, May 11, 2012	15.82	15.98	15.47	15.82
4360	NASDAQ	TCBK	Thu, May 10, 2012	15.97	16.17	15.94	16.05
4359	NASDAQ	TCBK	Wed, May 9, 2012	15.90	15.99	15.75	15.80
4358	NASDAQ	TCBK	Tue, May 8, 2012	15.62	16.10	15.62	15.98
4357	NASDAQ	TCBK	Mon, May 7, 2012	15.61	16.00	15.61	15.77
4356	NASDAQ	TCBK	Fri, May 4, 2012	15.81	15.85	15.52	15.72
4355	NASDAQ	TCBK	Thu, May 3, 2012	15.90	15.98	15.70	15.85
4354	NASDAQ	TCBK	Wed, May 2, 2012	15.49	15.95	15.36	15.88
4353	NASDAQ	TCBK	Tue, May 1, 2012	16.56	17.17	15.50	15.71
4352	NASDAQ	TCBK	Mon, Apr 30, 2012	16.62	16.81	16.37	16.44
4351	NASDAQ	TCBK	Fri, Apr 27, 2012	16.61	16.95	16.57	16.80
4350	NASDAQ	TCBK	Thu, Apr 26, 2012	16.59	16.79	16.45	16.60
4349	NASDAQ	TCBK	Wed, Apr 25, 2012	16.39	16.74	16.29	16.68
4348	NASDAQ	TCBK	Tue, Apr 24, 2012	15.81	16.38	15.81	16.35
4347	NASDAQ	TCBK	Mon, Apr 23, 2012	15.87	16.11	15.84	15.85
4346	NASDAQ	TCBK	Fri, Apr 20, 2012	16.27	16.56	15.90	16.18
4345	NASDAQ	TCBK	Thu, Apr 19, 2012	16.33	16.42	15.87	15.90
4344	NASDAQ	TCBK	Wed, Apr 18, 2012	16.55	16.72	16.15	16.32
4343	NASDAQ	TCBK	Tue, Apr 17, 2012	16.65	16.81	16.42	16.62
4342	NASDAQ	TCBK	Mon, Apr 16, 2012	16.06	16.72	16.06	16.43
4341	NASDAQ	TCBK	Fri, Apr 13, 2012	16.28	16.28	15.87	15.99
4340	NASDAQ	TCBK	Thu, Apr 12, 2012	16.19	16.55	16.07	16.44
4339	NASDAQ	TCBK	Wed, Apr 11, 2012	16.05	16.28	15.96	16.24
4338	NASDAQ	TCBK	Tue, Apr 10, 2012	16.24	16.35	15.72	15.81
4337	NASDAQ	TCBK	Mon, Apr 9, 2012	16.38	16.49	16.17	16.23
4336	NASDAQ	TCBK	Thu, Apr 5, 2012	17.09	17.09	16.60	16.82
4335	NASDAQ	TCBK	Wed, Apr 4, 2012	17.11	17.27	17.01	17.23
4334	NASDAQ	TCBK	Tue, Apr 3, 2012	17.50	17.63	17.02	17.42
4333	NASDAQ	TCBK	Mon, Apr 2, 2012	17.31	17.75	17.07	17.71
4332	NASDAQ	TCBK	Fri, Mar 30, 2012	17.31	17.74	16.91	17.42
4331	NASDAQ	TCBK	Thu, Mar 29, 2012	17.11	17.15	16.76	17.09
4330	NASDAQ	TCBK	Wed, Mar 28, 2012	17.17	17.43	17.10	17.25
4329	NASDAQ	TCBK	Tue, Mar 27, 2012	17.30	17.33	16.96	17.14
4328	NASDAQ	TCBK	Mon, Mar 26, 2012	17.42	17.45	16.95	17.23
4327	NASDAQ	TCBK	Fri, Mar 23, 2012	16.15	17.22	16.15	17.11
4326	NASDAQ	TCBK	Thu, Mar 22, 2012	16.93	16.93	16.69	16.85
4325	NASDAQ	TCBK	Wed, Mar 21, 2012	17.40	17.52	17.17	17.20
4324	NASDAQ	TCBK	Tue, Mar 20, 2012	17.47	17.70	17.41	17.45
4323	NASDAQ	TCBK	Mon, Mar 19, 2012	17.14	17.80	17.02	17.67
4322	NASDAQ	TCBK	Fri, Mar 16, 2012	17.00	17.24	16.86	17.11
4321	NASDAQ	TCBK	Thu, Mar 15, 2012	16.73	16.95	16.45	16.93
4320	NASDAQ	TCBK	Wed, Mar 14, 2012	16.72	16.91	16.59	16.68
4319	NASDAQ	TCBK	Tue, Mar 13, 2012	16.38	16.90	16.31	16.73
4318	NASDAQ	TCBK	Mon, Mar 12, 2012	16.18	16.30	15.91	16.24
4317	NASDAQ	TCBK	Fri, Mar 9, 2012	15.66	16.19	15.59	16.12
4316	NASDAQ	TCBK	Thu, Mar 8, 2012	15.47	15.68	15.27	15.63
4315	NASDAQ	TCBK	Wed, Mar 7, 2012	15.30	15.48	15.22	15.42
4314	NASDAQ	TCBK	Tue, Mar 6, 2012	15.52	15.52	15.11	15.19
4313	NASDAQ	TCBK	Mon, Mar 5, 2012	15.55	15.72	15.54	15.72
4312	NASDAQ	TCBK	Fri, Mar 2, 2012	16.33	16.39	15.50	15.64
4311	NASDAQ	TCBK	Thu, Mar 1, 2012	16.35	16.63	16.26	16.26
4310	NASDAQ	TCBK	Wed, Feb 29, 2012	16.48	16.52	16.19	16.20
4309	NASDAQ	TCBK	Tue, Feb 28, 2012	16.37	16.53	16.37	16.45
4308	NASDAQ	TCBK	Mon, Feb 27, 2012	16.50	16.71	16.34	16.46
4307	NASDAQ	TCBK	Fri, Feb 24, 2012	16.75	16.98	16.56	16.71
4306	NASDAQ	TCBK	Thu, Feb 23, 2012	16.35	16.73	16.03	16.70
4305	NASDAQ	TCBK	Wed, Feb 22, 2012	16.49	16.63	16.32	16.37
4304	NASDAQ	TCBK	Tue, Feb 21, 2012	16.90	16.90	16.43	16.62
4303	NASDAQ	TCBK	Fri, Feb 17, 2012	16.94	16.97	16.49	16.92
4302	NASDAQ	TCBK	Thu, Feb 16, 2012	16.49	16.90	16.40	16.83
4301	NASDAQ	TCBK	Wed, Feb 15, 2012	16.64	16.67	16.36	16.36
4300	NASDAQ	TCBK	Tue, Feb 14, 2012	16.61	16.61	16.32	16.50
4299	NASDAQ	TCBK	Mon, Feb 13, 2012	16.58	16.76	16.50	16.75
4298	NASDAQ	TCBK	Fri, Feb 10, 2012	16.26	16.47	16.25	16.29
4297	NASDAQ	TCBK	Thu, Feb 9, 2012	16.72	16.76	16.46	16.50
4296	NASDAQ	TCBK	Wed, Feb 8, 2012	16.45	16.79	16.39	16.73
4295	NASDAQ	TCBK	Tue, Feb 7, 2012	16.26	16.47	16.23	16.40
4294	NASDAQ	TCBK	Mon, Feb 6, 2012	16.04	16.32	15.99	16.29
4293	NASDAQ	TCBK	Fri, Feb 3, 2012	16.05	16.20	15.73	16.18
4292	NASDAQ	TCBK	Thu, Feb 2, 2012	15.39	15.88	15.28	15.70
4291	NASDAQ	TCBK	Wed, Feb 1, 2012	15.14	15.45	14.82	15.45
4290	NASDAQ	TCBK	Tue, Jan 31, 2012	15.01	15.22	14.63	14.94
4289	NASDAQ	TCBK	Mon, Jan 30, 2012	14.88	15.00	14.74	14.85
4288	NASDAQ	TCBK	Fri, Jan 27, 2012	14.96	15.22	14.80	14.94
4287	NASDAQ	TCBK	Thu, Jan 26, 2012	15.50	15.50	14.91	15.07
4286	NASDAQ	TCBK	Wed, Jan 25, 2012	15.21	15.50	14.88	15.46
4285	NASDAQ	TCBK	Tue, Jan 24, 2012	14.86	15.28	14.60	15.25
4284	NASDAQ	TCBK	Mon, Jan 23, 2012	14.94	15.08	14.94	14.96
4283	NASDAQ	TCBK	Fri, Jan 20, 2012	14.78	14.98	14.68	14.96
4282	NASDAQ	TCBK	Thu, Jan 19, 2012	14.92	14.92	14.66	14.84
4281	NASDAQ	TCBK	Wed, Jan 18, 2012	14.54	14.88	14.31	14.81
4280	NASDAQ	TCBK	Tue, Jan 17, 2012	14.89	14.89	14.52	14.57
4279	NASDAQ	TCBK	Fri, Jan 13, 2012	14.56	14.79	14.51	14.75
4278	NASDAQ	TCBK	Thu, Jan 12, 2012	14.69	14.84	14.60	14.81
4277	NASDAQ	TCBK	Wed, Jan 11, 2012	14.59	14.74	14.59	14.69
4276	NASDAQ	TCBK	Tue, Jan 10, 2012	14.71	14.72	14.36	14.69
4275	NASDAQ	TCBK	Mon, Jan 9, 2012	14.44	14.54	14.39	14.45
4274	NASDAQ	TCBK	Fri, Jan 6, 2012	14.28	14.44	14.22	14.34
4273	NASDAQ	TCBK	Thu, Jan 5, 2012	14.24	14.50	14.24	14.46
4272	NASDAQ	TCBK	Wed, Jan 4, 2012	14.35	14.55	14.27	14.36
4271	NASDAQ	TCBK	Tue, Jan 3, 2012	14.58	14.85	14.47	14.52
4270	NASDAQ	TCBK	Fri, Dec 30, 2011	14.46	14.59	14.19	14.22
4269	NASDAQ	TCBK	Thu, Dec 29, 2011	14.22	14.53	14.22	14.45
4268	NASDAQ	TCBK	Wed, Dec 28, 2011	14.66	14.66	14.16	14.22
4267	NASDAQ	TCBK	Tue, Dec 27, 2011	14.49	14.75	14.38	14.65
4266	NASDAQ	TCBK	Fri, Dec 23, 2011	14.68	14.69	14.43	14.51
4265	NASDAQ	TCBK	Thu, Dec 22, 2011	14.78	14.78	14.54	14.60
4264	NASDAQ	TCBK	Wed, Dec 21, 2011	14.54	14.80	14.38	14.65
4263	NASDAQ	TCBK	Tue, Dec 20, 2011	14.41	14.64	14.33	14.54
4262	NASDAQ	TCBK	Mon, Dec 19, 2011	14.59	14.62	14.00	14.00
4261	NASDAQ	TCBK	Fri, Dec 16, 2011	14.68	14.80	14.24	14.46
4260	NASDAQ	TCBK	Thu, Dec 15, 2011	14.59	14.70	14.20	14.50
4259	NASDAQ	TCBK	Wed, Dec 14, 2011	13.80	14.50	13.80	14.46
4258	NASDAQ	TCBK	Tue, Dec 13, 2011	14.55	14.55	13.93	13.96
4257	NASDAQ	TCBK	Mon, Dec 12, 2011	14.41	14.66	14.25	14.30
4256	NASDAQ	TCBK	Fri, Dec 9, 2011	14.49	14.85	14.41	14.73
4255	NASDAQ	TCBK	Thu, Dec 8, 2011	14.79	14.86	14.27	14.37
4254	NASDAQ	TCBK	Wed, Dec 7, 2011	14.80	15.24	14.77	14.91
4253	NASDAQ	TCBK	Tue, Dec 6, 2011	14.96	15.17	14.77	14.99
4252	NASDAQ	TCBK	Mon, Dec 5, 2011	14.92	14.99	14.29	14.95
4251	NASDAQ	TCBK	Fri, Dec 2, 2011	14.82	14.82	14.23	14.63
4250	NASDAQ	TCBK	Thu, Dec 1, 2011	14.66	14.90	14.33	14.48
4249	NASDAQ	TCBK	Wed, Nov 30, 2011	13.54	15.16	13.30	14.77
4248	NASDAQ	TCBK	Tue, Nov 29, 2011	13.05	13.05	12.67	12.86
4247	NASDAQ	TCBK	Mon, Nov 28, 2011	13.07	13.11	12.78	13.05
4246	NASDAQ	TCBK	Fri, Nov 25, 2011	12.87	13.25	12.59	12.59
4245	NASDAQ	TCBK	Wed, Nov 23, 2011	13.86	13.97	12.81	12.90
4244	NASDAQ	TCBK	Tue, Nov 22, 2011	14.23	14.50	13.94	13.95
4243	NASDAQ	TCBK	Mon, Nov 21, 2011	14.32	14.53	14.22	14.25
4242	NASDAQ	TCBK	Fri, Nov 18, 2011	14.27	14.68	14.26	14.57
4241	NASDAQ	TCBK	Thu, Nov 17, 2011	14.40	14.67	14.22	14.29
4240	NASDAQ	TCBK	Wed, Nov 16, 2011	14.44	15.15	14.29	14.33
4239	NASDAQ	TCBK	Tue, Nov 15, 2011	14.19	14.75	14.08	14.68
4238	NASDAQ	TCBK	Mon, Nov 14, 2011	14.73	14.73	14.07	14.24
4237	NASDAQ	TCBK	Fri, Nov 11, 2011	14.40	14.79	14.33	14.61
4236	NASDAQ	TCBK	Thu, Nov 10, 2011	14.44	14.44	13.99	14.15
4235	NASDAQ	TCBK	Wed, Nov 9, 2011	14.69	14.91	14.03	14.13
4234	NASDAQ	TCBK	Tue, Nov 8, 2011	14.91	15.27	14.51	15.18
4233	NASDAQ	TCBK	Mon, Nov 7, 2011	14.68	14.82	14.36	14.76
4232	NASDAQ	TCBK	Fri, Nov 4, 2011	14.70	15.28	14.43	14.68
4231	NASDAQ	TCBK	Thu, Nov 3, 2011	14.50	15.04	14.19	14.99
4230	NASDAQ	TCBK	Wed, Nov 2, 2011	13.98	14.35	13.59	14.23
4229	NASDAQ	TCBK	Tue, Nov 1, 2011	14.13	14.57	13.54	13.62
4228	NASDAQ	TCBK	Mon, Oct 31, 2011	14.98	15.43	14.75	14.83
4227	NASDAQ	TCBK	Fri, Oct 28, 2011	15.26	15.66	14.86	15.15
4226	NASDAQ	TCBK	Thu, Oct 27, 2011	14.10	15.50	13.44	15.32
4225	NASDAQ	TCBK	Wed, Oct 26, 2011	13.76	13.76	13.40	13.58
4224	NASDAQ	TCBK	Tue, Oct 25, 2011	14.24	14.24	13.41	13.52
4223	NASDAQ	TCBK	Mon, Oct 24, 2011	13.75	14.38	13.67	14.38
4222	NASDAQ	TCBK	Fri, Oct 21, 2011	13.86	13.86	13.50	13.74
4221	NASDAQ	TCBK	Thu, Oct 20, 2011	13.90	13.90	13.31	13.54
4220	NASDAQ	TCBK	Wed, Oct 19, 2011	14.12	14.25	13.73	13.85
4219	NASDAQ	TCBK	Tue, Oct 18, 2011	13.58	14.25	13.58	14.19
4218	NASDAQ	TCBK	Mon, Oct 17, 2011	14.01	14.01	13.51	13.54
4217	NASDAQ	TCBK	Fri, Oct 14, 2011	14.10	14.28	13.88	14.23
4216	NASDAQ	TCBK	Thu, Oct 13, 2011	14.10	14.10	13.86	13.96
4215	NASDAQ	TCBK	Wed, Oct 12, 2011	13.50	14.28	13.50	14.17
4214	NASDAQ	TCBK	Tue, Oct 11, 2011	12.89	13.43	12.63	13.32
4213	NASDAQ	TCBK	Mon, Oct 10, 2011	12.94	13.05	12.70	12.97
4212	NASDAQ	TCBK	Fri, Oct 7, 2011	13.26	13.45	12.50	12.67
4211	NASDAQ	TCBK	Thu, Oct 6, 2011	13.24	13.62	12.87	13.60
4210	NASDAQ	TCBK	Wed, Oct 5, 2011	13.05	13.36	12.54	13.33
4209	NASDAQ	TCBK	Tue, Oct 4, 2011	11.61	13.95	11.50	13.07
4208	NASDAQ	TCBK	Mon, Oct 3, 2011	12.25	12.90	11.58	11.58
4207	NASDAQ	TCBK	Fri, Sep 30, 2011	12.30	12.83	12.24	12.27
4206	NASDAQ	TCBK	Thu, Sep 29, 2011	12.38	12.59	12.18	12.45
4205	NASDAQ	TCBK	Wed, Sep 28, 2011	12.53	12.57	11.79	12.01
4204	NASDAQ	TCBK	Tue, Sep 27, 2011	12.68	12.99	12.33	12.49
4203	NASDAQ	TCBK	Mon, Sep 26, 2011	12.00	12.49	11.95	12.32
4202	NASDAQ	TCBK	Fri, Sep 23, 2011	11.75	11.96	11.66	11.85
4201	NASDAQ	TCBK	Thu, Sep 22, 2011	11.71	12.14	11.65	11.75
4200	NASDAQ	TCBK	Wed, Sep 21, 2011	12.50	12.54	11.85	11.96
4199	NASDAQ	TCBK	Tue, Sep 20, 2011	12.68	12.81	12.43	12.46
4198	NASDAQ	TCBK	Mon, Sep 19, 2011	12.67	12.77	12.48	12.60
4197	NASDAQ	TCBK	Fri, Sep 16, 2011	12.89	12.90	12.74	12.90
4196	NASDAQ	TCBK	Thu, Sep 15, 2011	12.61	12.84	12.26	12.78
4195	NASDAQ	TCBK	Wed, Sep 14, 2011	12.37	12.68	12.02	12.54
4194	NASDAQ	TCBK	Tue, Sep 13, 2011	12.25	12.50	12.04	12.19
4193	NASDAQ	TCBK	Mon, Sep 12, 2011	11.90	12.12	11.75	12.06
4192	NASDAQ	TCBK	Fri, Sep 9, 2011	12.38	12.38	11.80	12.00
4191	NASDAQ	TCBK	Thu, Sep 8, 2011	12.85	12.94	12.50	12.51
4190	NASDAQ	TCBK	Wed, Sep 7, 2011	12.32	13.04	12.15	12.96
4189	NASDAQ	TCBK	Tue, Sep 6, 2011	12.00	12.39	12.00	12.15
4188	NASDAQ	TCBK	Fri, Sep 2, 2011	12.51	12.68	12.14	12.21
4187	NASDAQ	TCBK	Thu, Sep 1, 2011	13.60	14.00	12.66	12.80
4186	NASDAQ	TCBK	Wed, Aug 31, 2011	13.93	13.93	13.47	13.53
4185	NASDAQ	TCBK	Tue, Aug 30, 2011	13.46	14.25	13.30	13.82
4184	NASDAQ	TCBK	Mon, Aug 29, 2011	13.02	13.71	12.77	13.63
4183	NASDAQ	TCBK	Fri, Aug 26, 2011	12.61	12.97	12.57	12.88
4182	NASDAQ	TCBK	Thu, Aug 25, 2011	13.67	13.77	12.74	12.74
4181	NASDAQ	TCBK	Wed, Aug 24, 2011	12.89	13.53	12.89	13.45
4180	NASDAQ	TCBK	Tue, Aug 23, 2011	12.25	12.98	12.25	12.97
4179	NASDAQ	TCBK	Mon, Aug 22, 2011	12.25	12.39	12.16	12.25
4178	NASDAQ	TCBK	Fri, Aug 19, 2011	11.80	12.30	11.80	12.02
4177	NASDAQ	TCBK	Thu, Aug 18, 2011	12.31	12.62	11.77	11.86
4176	NASDAQ	TCBK	Wed, Aug 17, 2011	12.45	12.83	12.45	12.50
4175	NASDAQ	TCBK	Tue, Aug 16, 2011	12.50	12.76	12.27	12.38
4174	NASDAQ	TCBK	Mon, Aug 15, 2011	12.85	14.07	12.03	12.63
4173	NASDAQ	TCBK	Fri, Aug 12, 2011	12.38	12.65	11.75	11.75
4172	NASDAQ	TCBK	Thu, Aug 11, 2011	12.20	12.91	12.02	12.28
4171	NASDAQ	TCBK	Wed, Aug 10, 2011	12.88	13.54	12.05	12.09
4170	NASDAQ	TCBK	Tue, Aug 9, 2011	13.06	14.00	12.11	13.36
4169	NASDAQ	TCBK	Mon, Aug 8, 2011	13.75	14.60	12.55	12.66
4168	NASDAQ	TCBK	Fri, Aug 5, 2011	14.23	14.53	13.91	14.19
4167	NASDAQ	TCBK	Thu, Aug 4, 2011	14.59	14.78	13.94	14.03
4166	NASDAQ	TCBK	Wed, Aug 3, 2011	14.36	14.89	14.26	14.79
4165	NASDAQ	TCBK	Tue, Aug 2, 2011	14.74	15.17	14.26	14.27
4164	NASDAQ	TCBK	Mon, Aug 1, 2011	15.00	15.32	14.67	14.81
4163	NASDAQ	TCBK	Fri, Jul 29, 2011	14.72	15.49	14.65	14.82
4162	NASDAQ	TCBK	Thu, Jul 28, 2011	14.73	15.23	14.55	14.97
4161	NASDAQ	TCBK	Wed, Jul 27, 2011	15.07	15.08	14.44	14.60
4160	NASDAQ	TCBK	Tue, Jul 26, 2011	15.29	15.50	15.11	15.11
4159	NASDAQ	TCBK	Mon, Jul 25, 2011	15.25	15.45	15.08	15.32
4158	NASDAQ	TCBK	Fri, Jul 22, 2011	15.50	15.50	15.35	15.50
4157	NASDAQ	TCBK	Thu, Jul 21, 2011	14.92	15.50	14.83	15.50
4156	NASDAQ	TCBK	Wed, Jul 20, 2011	15.00	15.20	14.68	14.81
4155	NASDAQ	TCBK	Tue, Jul 19, 2011	14.55	15.06	14.44	14.89
4154	NASDAQ	TCBK	Mon, Jul 18, 2011	14.80	14.80	14.34	14.44
4153	NASDAQ	TCBK	Fri, Jul 15, 2011	14.91	14.92	14.71	14.81
4152	NASDAQ	TCBK	Thu, Jul 14, 2011	15.20	15.20	14.86	14.86
4151	NASDAQ	TCBK	Wed, Jul 13, 2011	15.31	15.53	15.00	15.17
4150	NASDAQ	TCBK	Tue, Jul 12, 2011	15.23	15.40	15.22	15.23
4149	NASDAQ	TCBK	Mon, Jul 11, 2011	15.03	15.28	15.03	15.22
4148	NASDAQ	TCBK	Fri, Jul 8, 2011	15.19	15.28	15.05	15.22
4147	NASDAQ	TCBK	Thu, Jul 7, 2011	15.18	15.48	15.15	15.42
4146	NASDAQ	TCBK	Wed, Jul 6, 2011	14.61	15.19	14.57	15.06
4145	NASDAQ	TCBK	Tue, Jul 5, 2011	14.66	14.70	14.27	14.70
4144	NASDAQ	TCBK	Fri, Jul 1, 2011	14.62	14.83	14.62	14.70
4143	NASDAQ	TCBK	Thu, Jun 30, 2011	14.40	14.89	14.32	14.60
4142	NASDAQ	TCBK	Wed, Jun 29, 2011	14.46	14.51	14.23	14.33
4141	NASDAQ	TCBK	Tue, Jun 28, 2011	14.42	14.48	14.30	14.38
4140	NASDAQ	TCBK	Mon, Jun 27, 2011	14.15	14.48	14.15	14.33
4139	NASDAQ	TCBK	Fri, Jun 24, 2011	14.29	14.37	14.26	14.34
4138	NASDAQ	TCBK	Thu, Jun 23, 2011	14.07	14.28	13.89	14.24
4137	NASDAQ	TCBK	Wed, Jun 22, 2011	14.78	14.78	14.21	14.21
4136	NASDAQ	TCBK	Tue, Jun 21, 2011	14.80	14.92	14.61	14.83
4135	NASDAQ	TCBK	Mon, Jun 20, 2011	14.32	14.84	14.32	14.67
4134	NASDAQ	TCBK	Fri, Jun 17, 2011	14.22	14.55	14.18	14.38
4133	NASDAQ	TCBK	Thu, Jun 16, 2011	13.70	14.17	13.51	14.09
4132	NASDAQ	TCBK	Wed, Jun 15, 2011	13.69	13.80	13.49	13.60
4131	NASDAQ	TCBK	Tue, Jun 14, 2011	13.94	14.07	13.59	13.89
4130	NASDAQ	TCBK	Mon, Jun 13, 2011	13.32	13.95	13.19	13.78
4129	NASDAQ	TCBK	Fri, Jun 10, 2011	13.40	13.46	13.23	13.31
4128	NASDAQ	TCBK	Thu, Jun 9, 2011	13.43	13.49	13.37	13.40
4127	NASDAQ	TCBK	Wed, Jun 8, 2011	13.30	13.47	13.30	13.42
4126	NASDAQ	TCBK	Tue, Jun 7, 2011	13.31	13.36	13.15	13.35
4125	NASDAQ	TCBK	Mon, Jun 6, 2011	13.35	13.38	13.01	13.18
4124	NASDAQ	TCBK	Fri, Jun 3, 2011	13.90	14.15	13.41	13.41
4123	NASDAQ	TCBK	Thu, Jun 2, 2011	14.09	14.27	13.96	14.00
4122	NASDAQ	TCBK	Wed, Jun 1, 2011	14.77	14.77	13.95	13.99
4121	NASDAQ	TCBK	Tue, May 31, 2011	14.70	14.89	14.46	14.87
4120	NASDAQ	TCBK	Fri, May 27, 2011	14.41	14.55	14.41	14.55
4119	NASDAQ	TCBK	Thu, May 26, 2011	14.33	14.41	14.17	14.41
4118	NASDAQ	TCBK	Wed, May 25, 2011	14.16	14.50	14.16	14.45
4117	NASDAQ	TCBK	Tue, May 24, 2011	14.38	14.45	14.15	14.26
4116	NASDAQ	TCBK	Mon, May 23, 2011	14.40	14.70	14.35	14.35
4115	NASDAQ	TCBK	Fri, May 20, 2011	14.46	14.72	14.42	14.54
4114	NASDAQ	TCBK	Thu, May 19, 2011	14.66	14.66	14.46	14.56
4113	NASDAQ	TCBK	Wed, May 18, 2011	14.53	14.56	14.45	14.55
4112	NASDAQ	TCBK	Tue, May 17, 2011	14.40	14.59	14.40	14.54
4111	NASDAQ	TCBK	Mon, May 16, 2011	14.55	14.69	14.45	14.45
4110	NASDAQ	TCBK	Fri, May 13, 2011	15.18	15.20	14.61	14.68
4109	NASDAQ	TCBK	Thu, May 12, 2011	14.57	15.29	14.42	15.24
4108	NASDAQ	TCBK	Wed, May 11, 2011	15.25	15.28	14.61	14.62
4107	NASDAQ	TCBK	Tue, May 10, 2011	15.12	15.33	15.06	15.32
4106	NASDAQ	TCBK	Mon, May 9, 2011	15.00	15.14	14.97	15.03
4105	NASDAQ	TCBK	Fri, May 6, 2011	15.16	15.46	15.00	15.04
4104	NASDAQ	TCBK	Thu, May 5, 2011	15.17	15.22	14.72	15.00
4103	NASDAQ	TCBK	Wed, May 4, 2011	15.61	15.61	15.24	15.24
4102	NASDAQ	TCBK	Tue, May 3, 2011	15.72	15.85	15.55	15.56
4101	NASDAQ	TCBK	Mon, May 2, 2011	16.35	16.38	15.67	15.74
4100	NASDAQ	TCBK	Fri, Apr 29, 2011	15.68	16.38	15.45	16.31
4099	NASDAQ	TCBK	Thu, Apr 28, 2011	15.56	15.67	15.32	15.64
4098	NASDAQ	TCBK	Wed, Apr 27, 2011	15.29	15.77	15.28	15.70
4097	NASDAQ	TCBK	Tue, Apr 26, 2011	15.28	15.42	15.15	15.32
4096	NASDAQ	TCBK	Mon, Apr 25, 2011	15.34	15.34	15.14	15.26
4095	NASDAQ	TCBK	Thu, Apr 21, 2011	15.61	15.61	15.33	15.42
4094	NASDAQ	TCBK	Wed, Apr 20, 2011	15.67	15.67	15.41	15.50
4093	NASDAQ	TCBK	Tue, Apr 19, 2011	15.51	15.51	15.37	15.45
4092	NASDAQ	TCBK	Mon, Apr 18, 2011	15.35	15.51	15.31	15.42
4091	NASDAQ	TCBK	Fri, Apr 15, 2011	15.12	15.50	15.12	15.44
4090	NASDAQ	TCBK	Thu, Apr 14, 2011	14.96	15.22	14.96	15.22
4089	NASDAQ	TCBK	Wed, Apr 13, 2011	15.37	15.49	14.85	14.97
4088	NASDAQ	TCBK	Tue, Apr 12, 2011	15.49	15.67	15.18	15.20
4087	NASDAQ	TCBK	Mon, Apr 11, 2011	15.70	15.82	15.50	15.60
4086	NASDAQ	TCBK	Fri, Apr 8, 2011	16.30	16.30	15.64	15.66
4085	NASDAQ	TCBK	Thu, Apr 7, 2011	16.47	16.48	16.14	16.18
4084	NASDAQ	TCBK	Wed, Apr 6, 2011	16.16	16.46	16.10	16.44
4083	NASDAQ	TCBK	Tue, Apr 5, 2011	16.49	16.67	16.01	16.20
4082	NASDAQ	TCBK	Mon, Apr 4, 2011	16.64	16.64	16.46	16.57
4081	NASDAQ	TCBK	Fri, Apr 1, 2011	16.39	16.72	16.34	16.58
4080	NASDAQ	TCBK	Thu, Mar 31, 2011	16.24	16.40	16.24	16.31
4079	NASDAQ	TCBK	Wed, Mar 30, 2011	16.18	16.29	16.17	16.25
4078	NASDAQ	TCBK	Tue, Mar 29, 2011	15.90	16.30	15.90	16.17
4077	NASDAQ	TCBK	Mon, Mar 28, 2011	16.25	16.25	15.90	15.90
4076	NASDAQ	TCBK	Fri, Mar 25, 2011	16.38	16.50	16.14	16.17
4075	NASDAQ	TCBK	Thu, Mar 24, 2011	16.00	16.35	15.86	16.29
4074	NASDAQ	TCBK	Wed, Mar 23, 2011	15.70	15.99	15.52	15.95
4073	NASDAQ	TCBK	Tue, Mar 22, 2011	14.94	15.77	14.94	15.70
4072	NASDAQ	TCBK	Mon, Mar 21, 2011	14.90	14.96	14.75	14.96
4071	NASDAQ	TCBK	Fri, Mar 18, 2011	15.01	15.06	14.62	14.73
4070	NASDAQ	TCBK	Thu, Mar 17, 2011	15.04	15.12	14.77	14.86
4069	NASDAQ	TCBK	Wed, Mar 16, 2011	15.14	15.25	14.76	14.88
4068	NASDAQ	TCBK	Tue, Mar 15, 2011	14.83	15.44	14.77	15.21
4067	NASDAQ	TCBK	Mon, Mar 14, 2011	15.20	15.38	15.20	15.26
4066	NASDAQ	TCBK	Fri, Mar 11, 2011	15.17	15.88	15.17	15.36
4065	NASDAQ	TCBK	Thu, Mar 10, 2011	15.50	15.55	15.27	15.36
4064	NASDAQ	TCBK	Wed, Mar 9, 2011	15.75	15.88	15.75	15.79
4063	NASDAQ	TCBK	Tue, Mar 8, 2011	15.29	15.77	15.29	15.74
4062	NASDAQ	TCBK	Mon, Mar 7, 2011	15.77	15.84	15.30	15.30
4061	NASDAQ	TCBK	Fri, Mar 4, 2011	15.91	15.91	15.64	15.73
4060	NASDAQ	TCBK	Thu, Mar 3, 2011	15.79	15.97	15.75	15.97
4059	NASDAQ	TCBK	Wed, Mar 2, 2011	15.90	15.90	15.35	15.65
4058	NASDAQ	TCBK	Tue, Mar 1, 2011	16.17	16.17	15.79	15.85
4057	NASDAQ	TCBK	Mon, Feb 28, 2011	16.20	16.27	15.91	16.22
4056	NASDAQ	TCBK	Fri, Feb 25, 2011	15.81	16.22	15.70	16.16
4055	NASDAQ	TCBK	Thu, Feb 24, 2011	15.99	15.99	15.71	15.81
4054	NASDAQ	TCBK	Wed, Feb 23, 2011	16.60	16.60	15.93	15.98
4053	NASDAQ	TCBK	Tue, Feb 22, 2011	16.52	16.70	16.37	16.37
4052	NASDAQ	TCBK	Fri, Feb 18, 2011	16.76	16.77	16.59	16.76
4051	NASDAQ	TCBK	Thu, Feb 17, 2011	16.56	16.68	16.56	16.64
4050	NASDAQ	TCBK	Wed, Feb 16, 2011	16.50	16.70	16.50	16.65
4049	NASDAQ	TCBK	Tue, Feb 15, 2011	16.50	16.56	16.46	16.48
4048	NASDAQ	TCBK	Mon, Feb 14, 2011	16.50	16.64	16.40	16.50
4047	NASDAQ	TCBK	Fri, Feb 11, 2011	15.80	16.55	15.80	16.49
4046	NASDAQ	TCBK	Thu, Feb 10, 2011	15.72	15.95	15.68	15.94
4045	NASDAQ	TCBK	Wed, Feb 9, 2011	15.72	15.97	15.68	15.80
4044	NASDAQ	TCBK	Tue, Feb 8, 2011	15.66	15.76	15.52	15.76
4043	NASDAQ	TCBK	Mon, Feb 7, 2011	15.44	16.16	15.38	15.71
4042	NASDAQ	TCBK	Fri, Feb 4, 2011	15.43	15.54	15.32	15.37
4041	NASDAQ	TCBK	Thu, Feb 3, 2011	15.35	15.44	15.24	15.43
4040	NASDAQ	TCBK	Wed, Feb 2, 2011	15.57	15.60	15.22	15.33
4039	NASDAQ	TCBK	Tue, Feb 1, 2011	15.25	15.66	15.25	15.57
4038	NASDAQ	TCBK	Mon, Jan 31, 2011	15.10	15.31	15.03	15.17
4037	NASDAQ	TCBK	Fri, Jan 28, 2011	15.67	15.68	14.83	15.04
4036	NASDAQ	TCBK	Thu, Jan 27, 2011	15.11	15.79	15.11	15.64
4035	NASDAQ	TCBK	Wed, Jan 26, 2011	14.87	15.11	14.87	15.08
4034	NASDAQ	TCBK	Tue, Jan 25, 2011	14.67	14.90	14.41	14.88
4033	NASDAQ	TCBK	Mon, Jan 24, 2011	14.55	14.78	14.35	14.76
4032	NASDAQ	TCBK	Fri, Jan 21, 2011	14.88	15.03	14.52	14.53
4031	NASDAQ	TCBK	Thu, Jan 20, 2011	15.17	15.46	14.72	14.80
4030	NASDAQ	TCBK	Wed, Jan 19, 2011	15.73	15.89	15.14	15.16
4029	NASDAQ	TCBK	Tue, Jan 18, 2011	15.60	15.79	15.40	15.79
4028	NASDAQ	TCBK	Fri, Jan 14, 2011	15.65	15.86	15.65	15.80
4027	NASDAQ	TCBK	Thu, Jan 13, 2011	15.61	15.81	15.55	15.60
4026	NASDAQ	TCBK	Wed, Jan 12, 2011	15.58	15.61	15.42	15.57
4025	NASDAQ	TCBK	Tue, Jan 11, 2011	15.46	15.46	15.31	15.42
4024	NASDAQ	TCBK	Mon, Jan 10, 2011	15.46	15.46	15.22	15.34
4023	NASDAQ	TCBK	Fri, Jan 7, 2011	16.00	16.02	15.50	15.55
4022	NASDAQ	TCBK	Thu, Jan 6, 2011	15.94	15.94	15.62	15.93
4021	NASDAQ	TCBK	Wed, Jan 5, 2011	16.15	16.15	15.81	15.99
4020	NASDAQ	TCBK	Tue, Jan 4, 2011	16.77	16.83	16.13	16.13
4019	NASDAQ	TCBK	Mon, Jan 3, 2011	16.31	16.88	16.31	16.68
4018	NASDAQ	TCBK	Fri, Dec 31, 2010	16.00	16.28	15.97	16.15
4017	NASDAQ	TCBK	Thu, Dec 30, 2010	16.42	16.42	15.98	15.99
4016	NASDAQ	TCBK	Wed, Dec 29, 2010	16.25	16.51	15.22	16.42
4015	NASDAQ	TCBK	Tue, Dec 28, 2010	16.20	16.38	16.10	16.18
4014	NASDAQ	TCBK	Mon, Dec 27, 2010	15.97	16.29	15.97	16.16
4013	NASDAQ	TCBK	Thu, Dec 23, 2010	16.00	16.12	15.90	16.04
4012	NASDAQ	TCBK	Wed, Dec 22, 2010	15.40	16.24	15.40	15.99
4011	NASDAQ	TCBK	Tue, Dec 21, 2010	15.31	15.49	15.22	15.49
4010	NASDAQ	TCBK	Mon, Dec 20, 2010	15.20	15.34	14.88	15.20
4009	NASDAQ	TCBK	Fri, Dec 17, 2010	15.25	15.35	15.00	15.09
4008	NASDAQ	TCBK	Thu, Dec 16, 2010	14.98	15.25	14.98	15.20
4007	NASDAQ	TCBK	Wed, Dec 15, 2010	15.15	15.21	14.88	14.98
4006	NASDAQ	TCBK	Tue, Dec 14, 2010	15.15	15.36	14.89	15.25
4005	NASDAQ	TCBK	Mon, Dec 13, 2010	15.13	15.50	15.01	15.08
4004	NASDAQ	TCBK	Fri, Dec 10, 2010	14.84	15.18	14.76	15.13
4003	NASDAQ	TCBK	Thu, Dec 9, 2010	14.87	14.91	14.50	14.86
4002	NASDAQ	TCBK	Wed, Dec 8, 2010	15.04	15.23	14.74	14.80
4001	NASDAQ	TCBK	Tue, Dec 7, 2010	15.04	15.16	14.81	15.04
4000	NASDAQ	TCBK	Mon, Dec 6, 2010	14.71	14.92	14.62	14.92
3999	NASDAQ	TCBK	Fri, Dec 3, 2010	14.40	14.83	14.38	14.78
3998	NASDAQ	TCBK	Thu, Dec 2, 2010	14.68	14.75	14.25	14.60
3997	NASDAQ	TCBK	Wed, Dec 1, 2010	14.73	14.86	14.56	14.67
3996	NASDAQ	TCBK	Tue, Nov 30, 2010	14.48	14.87	14.25	14.43
3995	NASDAQ	TCBK	Mon, Nov 29, 2010	14.75	14.89	14.50	14.77
3994	NASDAQ	TCBK	Fri, Nov 26, 2010	14.93	15.00	14.79	14.79
3993	NASDAQ	TCBK	Wed, Nov 24, 2010	14.63	15.00	14.46	14.98
3992	NASDAQ	TCBK	Tue, Nov 23, 2010	14.59	14.66	14.25	14.52
3991	NASDAQ	TCBK	Mon, Nov 22, 2010	14.66	14.86	14.26	14.80
3990	NASDAQ	TCBK	Fri, Nov 19, 2010	14.45	14.85	14.25	14.74
3989	NASDAQ	TCBK	Thu, Nov 18, 2010	14.79	14.82	14.24	14.43
3988	NASDAQ	TCBK	Wed, Nov 17, 2010	14.98	15.25	14.50	14.64
3987	NASDAQ	TCBK	Tue, Nov 16, 2010	14.72	15.08	14.58	14.99
3986	NASDAQ	TCBK	Mon, Nov 15, 2010	14.72	15.00	14.50	14.84
3985	NASDAQ	TCBK	Fri, Nov 12, 2010	15.32	15.32	14.77	14.86
3984	NASDAQ	TCBK	Thu, Nov 11, 2010	15.29	15.75	15.29	15.50
3983	NASDAQ	TCBK	Wed, Nov 10, 2010	15.17	15.50	14.93	15.50
3982	NASDAQ	TCBK	Tue, Nov 9, 2010	15.12	15.40	14.84	15.10
3981	NASDAQ	TCBK	Mon, Nov 8, 2010	15.13	15.23	14.92	15.14
3980	NASDAQ	TCBK	Fri, Nov 5, 2010	15.35	15.45	15.14	15.20
3979	NASDAQ	TCBK	Thu, Nov 4, 2010	15.09	15.56	15.09	15.25
3978	NASDAQ	TCBK	Wed, Nov 3, 2010	14.50	14.63	14.38	14.57
3977	NASDAQ	TCBK	Tue, Nov 2, 2010	14.42	14.60	14.36	14.51
3976	NASDAQ	TCBK	Mon, Nov 1, 2010	15.43	15.43	13.98	14.21
3975	NASDAQ	TCBK	Fri, Oct 29, 2010	15.67	16.12	15.31	15.59
3974	NASDAQ	TCBK	Thu, Oct 28, 2010	15.92	16.20	15.66	15.70
3973	NASDAQ	TCBK	Wed, Oct 27, 2010	15.85	16.00	15.53	15.73
3972	NASDAQ	TCBK	Tue, Oct 26, 2010	15.82	16.20	15.70	15.98
3971	NASDAQ	TCBK	Mon, Oct 25, 2010	16.11	16.21	15.30	15.96
3970	NASDAQ	TCBK	Fri, Oct 22, 2010	16.08	16.22	15.71	15.94
3969	NASDAQ	TCBK	Thu, Oct 21, 2010	16.49	16.50	15.70	16.05
3968	NASDAQ	TCBK	Wed, Oct 20, 2010	16.40	16.42	16.12	16.40
3967	NASDAQ	TCBK	Tue, Oct 19, 2010	16.29	16.61	15.91	16.26
3966	NASDAQ	TCBK	Mon, Oct 18, 2010	16.07	16.60	15.98	16.59
3965	NASDAQ	TCBK	Fri, Oct 15, 2010	16.19	16.26	15.72	16.08
3964	NASDAQ	TCBK	Thu, Oct 14, 2010	16.30	16.30	15.92	16.08
3963	NASDAQ	TCBK	Wed, Oct 13, 2010	16.18	16.35	16.01	16.27
3962	NASDAQ	TCBK	Tue, Oct 12, 2010	15.95	16.25	15.95	16.14
3961	NASDAQ	TCBK	Mon, Oct 11, 2010	15.75	16.22	15.73	16.05
3960	NASDAQ	TCBK	Fri, Oct 8, 2010	15.67	16.29	15.47	16.13
3959	NASDAQ	TCBK	Thu, Oct 7, 2010	16.18	16.18	15.50	15.82
3958	NASDAQ	TCBK	Wed, Oct 6, 2010	15.85	16.17	15.77	16.02
3957	NASDAQ	TCBK	Tue, Oct 5, 2010	15.30	16.07	15.24	15.93
3956	NASDAQ	TCBK	Mon, Oct 4, 2010	15.12	15.33	15.01	15.09
3955	NASDAQ	TCBK	Fri, Oct 1, 2010	15.52	15.54	15.10	15.21
3954	NASDAQ	TCBK	Thu, Sep 30, 2010	14.96	15.50	14.96	15.37
3953	NASDAQ	TCBK	Wed, Sep 29, 2010	14.88	14.98	14.59	14.87
3952	NASDAQ	TCBK	Tue, Sep 28, 2010	14.76	14.99	14.46	14.98
3951	NASDAQ	TCBK	Mon, Sep 27, 2010	14.72	14.75	14.53	14.68
3950	NASDAQ	TCBK	Fri, Sep 24, 2010	14.29	14.71	14.16	14.71
3949	NASDAQ	TCBK	Thu, Sep 23, 2010	14.26	14.48	14.05	14.05
3948	NASDAQ	TCBK	Wed, Sep 22, 2010	14.35	14.75	14.31	14.41
3947	NASDAQ	TCBK	Tue, Sep 21, 2010	14.50	14.76	14.38	14.45
3946	NASDAQ	TCBK	Mon, Sep 20, 2010	13.99	14.55	13.93	14.50
3945	NASDAQ	TCBK	Fri, Sep 17, 2010	14.12	14.23	13.72	14.00
3944	NASDAQ	TCBK	Thu, Sep 16, 2010	14.24	14.28	13.90	13.91
3943	NASDAQ	TCBK	Wed, Sep 15, 2010	14.68	14.68	13.89	14.31
3942	NASDAQ	TCBK	Tue, Sep 14, 2010	14.58	14.69	14.15	14.25
3941	NASDAQ	TCBK	Mon, Sep 13, 2010	14.09	14.65	13.97	14.56
3940	NASDAQ	TCBK	Fri, Sep 10, 2010	14.10	14.15	13.81	13.96
3939	NASDAQ	TCBK	Thu, Sep 9, 2010	14.51	14.57	14.11	14.26
3938	NASDAQ	TCBK	Wed, Sep 8, 2010	14.55	14.55	14.20	14.25
3937	NASDAQ	TCBK	Tue, Sep 7, 2010	14.82	14.82	14.49	14.55
3936	NASDAQ	TCBK	Fri, Sep 3, 2010	14.50	14.88	14.29	14.85
3935	NASDAQ	TCBK	Thu, Sep 2, 2010	14.42	14.50	14.26	14.48
3934	NASDAQ	TCBK	Wed, Sep 1, 2010	14.13	14.53	14.12	14.48
3933	NASDAQ	TCBK	Tue, Aug 31, 2010	13.55	13.92	13.55	13.87
3932	NASDAQ	TCBK	Mon, Aug 30, 2010	13.89	14.10	13.36	13.61
3931	NASDAQ	TCBK	Fri, Aug 27, 2010	13.59	14.07	13.38	14.00
3930	NASDAQ	TCBK	Thu, Aug 26, 2010	13.97	14.01	13.46	13.46
3929	NASDAQ	TCBK	Wed, Aug 25, 2010	13.56	13.96	13.52	13.95
3928	NASDAQ	TCBK	Tue, Aug 24, 2010	13.76	13.89	13.52	13.64
3927	NASDAQ	TCBK	Mon, Aug 23, 2010	14.37	14.37	13.75	13.88
3926	NASDAQ	TCBK	Fri, Aug 20, 2010	14.25	14.25	14.00	14.24
3925	NASDAQ	TCBK	Thu, Aug 19, 2010	14.68	14.90	14.29	14.35
3924	NASDAQ	TCBK	Wed, Aug 18, 2010	14.85	14.87	14.56	14.82
3923	NASDAQ	TCBK	Tue, Aug 17, 2010	14.97	15.19	14.88	14.91
3922	NASDAQ	TCBK	Mon, Aug 16, 2010	14.57	14.95	14.57	14.84
3921	NASDAQ	TCBK	Fri, Aug 13, 2010	15.01	15.15	14.60	14.68
3920	NASDAQ	TCBK	Thu, Aug 12, 2010	15.28	15.49	15.04	15.15
3919	NASDAQ	TCBK	Wed, Aug 11, 2010	16.14	16.35	15.53	15.54
3918	NASDAQ	TCBK	Tue, Aug 10, 2010	17.07	17.09	16.43	16.45
3917	NASDAQ	TCBK	Mon, Aug 9, 2010	17.38	17.51	16.93	17.34
3916	NASDAQ	TCBK	Fri, Aug 6, 2010	17.61	17.61	16.75	17.22
3915	NASDAQ	TCBK	Thu, Aug 5, 2010	18.51	18.73	17.72	17.72
3914	NASDAQ	TCBK	Wed, Aug 4, 2010	18.52	18.62	18.43	18.50
3913	NASDAQ	TCBK	Tue, Aug 3, 2010	18.47	18.65	18.39	18.47
3912	NASDAQ	TCBK	Mon, Aug 2, 2010	19.13	19.13	18.31	18.50
3911	NASDAQ	TCBK	Fri, Jul 30, 2010	18.62	19.00	18.40	18.87
3910	NASDAQ	TCBK	Thu, Jul 29, 2010	18.49	18.99	18.26	18.96
3909	NASDAQ	TCBK	Wed, Jul 28, 2010	18.99	18.99	18.19	18.38
3908	NASDAQ	TCBK	Tue, Jul 27, 2010	19.08	19.37	18.94	18.95
3907	NASDAQ	TCBK	Mon, Jul 26, 2010	18.95	19.00	18.59	18.99
3906	NASDAQ	TCBK	Fri, Jul 23, 2010	18.09	19.00	17.85	18.90
3905	NASDAQ	TCBK	Thu, Jul 22, 2010	17.37	18.27	17.37	18.23
3904	NASDAQ	TCBK	Wed, Jul 21, 2010	17.75	17.75	17.02	17.07
3903	NASDAQ	TCBK	Tue, Jul 20, 2010	17.00	17.63	17.00	17.59
3902	NASDAQ	TCBK	Mon, Jul 19, 2010	17.05	17.30	16.99	17.26
3901	NASDAQ	TCBK	Fri, Jul 16, 2010	17.68	17.68	16.97	17.04
3900	NASDAQ	TCBK	Thu, Jul 15, 2010	18.46	18.46	17.60	17.87
3899	NASDAQ	TCBK	Wed, Jul 14, 2010	18.49	18.54	18.05	18.38
3898	NASDAQ	TCBK	Tue, Jul 13, 2010	18.40	18.68	18.39	18.62
3897	NASDAQ	TCBK	Mon, Jul 12, 2010	17.83	18.29	17.83	18.10
3896	NASDAQ	TCBK	Fri, Jul 9, 2010	17.36	17.90	17.27	17.84
3895	NASDAQ	TCBK	Thu, Jul 8, 2010	17.50	17.70	17.26	17.44
3894	NASDAQ	TCBK	Wed, Jul 7, 2010	16.52	17.31	16.52	17.30
3893	NASDAQ	TCBK	Tue, Jul 6, 2010	16.60	16.77	16.28	16.43
3892	NASDAQ	TCBK	Fri, Jul 2, 2010	16.69	16.80	16.23	16.34
3891	NASDAQ	TCBK	Thu, Jul 1, 2010	17.04	17.11	16.26	16.52
3890	NASDAQ	TCBK	Wed, Jun 30, 2010	17.32	17.41	16.80	16.93
3889	NASDAQ	TCBK	Tue, Jun 29, 2010	17.83	17.99	17.16	17.47
3888	NASDAQ	TCBK	Mon, Jun 28, 2010	18.14	18.14	17.72	18.05
3887	NASDAQ	TCBK	Fri, Jun 25, 2010	18.03	18.15	17.71	17.89
3886	NASDAQ	TCBK	Thu, Jun 24, 2010	17.97	18.13	17.85	17.89
3885	NASDAQ	TCBK	Wed, Jun 23, 2010	18.15	18.50	17.98	18.05
3884	NASDAQ	TCBK	Tue, Jun 22, 2010	18.53	18.72	18.09	18.19
3883	NASDAQ	TCBK	Mon, Jun 21, 2010	19.51	19.55	18.30	18.41
3882	NASDAQ	TCBK	Fri, Jun 18, 2010	18.99	19.45	18.92	19.24
3881	NASDAQ	TCBK	Thu, Jun 17, 2010	19.06	19.06	18.56	18.85
3880	NASDAQ	TCBK	Wed, Jun 16, 2010	18.67	18.94	18.67	18.88
3879	NASDAQ	TCBK	Tue, Jun 15, 2010	18.57	18.85	18.12	18.85
3878	NASDAQ	TCBK	Mon, Jun 14, 2010	18.37	18.63	18.25	18.37
3877	NASDAQ	TCBK	Fri, Jun 11, 2010	17.88	18.20	17.55	18.18
3876	NASDAQ	TCBK	Thu, Jun 10, 2010	18.10	18.10	17.83	18.02
3875	NASDAQ	TCBK	Wed, Jun 9, 2010	18.15	18.20	17.74	17.81
3874	NASDAQ	TCBK	Tue, Jun 8, 2010	18.13	18.13	17.80	18.00
3873	NASDAQ	TCBK	Mon, Jun 7, 2010	18.01	18.20	17.89	17.99
3872	NASDAQ	TCBK	Fri, Jun 4, 2010	18.36	18.40	17.95	17.96
3871	NASDAQ	TCBK	Thu, Jun 3, 2010	18.78	19.26	18.71	18.84
3870	NASDAQ	TCBK	Wed, Jun 2, 2010	17.60	18.84	17.57	18.82
3869	NASDAQ	TCBK	Tue, Jun 1, 2010	18.18	18.43	17.55	17.57
3868	NASDAQ	TCBK	Fri, May 28, 2010	18.27	18.39	17.95	18.29
3867	NASDAQ	TCBK	Thu, May 27, 2010	17.91	18.40	17.68	18.38
3866	NASDAQ	TCBK	Wed, May 26, 2010	17.62	17.98	17.32	17.47
3865	NASDAQ	TCBK	Tue, May 25, 2010	17.52	17.81	17.42	17.54
3864	NASDAQ	TCBK	Mon, May 24, 2010	17.78	17.78	17.56	17.61
3863	NASDAQ	TCBK	Fri, May 21, 2010	17.66	18.08	17.42	17.85
3862	NASDAQ	TCBK	Thu, May 20, 2010	18.50	18.55	17.85	17.90
3861	NASDAQ	TCBK	Wed, May 19, 2010	18.78	19.15	18.55	18.79
3860	NASDAQ	TCBK	Tue, May 18, 2010	20.18	20.31	19.30	19.37
3859	NASDAQ	TCBK	Mon, May 17, 2010	19.55	20.16	19.26	19.81
3858	NASDAQ	TCBK	Fri, May 14, 2010	19.53	19.96	19.24	19.45
3857	NASDAQ	TCBK	Thu, May 13, 2010	20.00	20.25	19.66	19.97
3856	NASDAQ	TCBK	Wed, May 12, 2010	18.20	20.41	18.20	20.30
3855	NASDAQ	TCBK	Tue, May 11, 2010	19.12	19.99	19.03	19.94
3854	NASDAQ	TCBK	Mon, May 10, 2010	18.99	19.49	18.75	19.45
3853	NASDAQ	TCBK	Fri, May 7, 2010	18.90	19.49	17.85	18.10
3852	NASDAQ	TCBK	Thu, May 6, 2010	19.32	19.55	18.06	18.30
3851	NASDAQ	TCBK	Wed, May 5, 2010	19.25	19.49	19.25	19.39
3850	NASDAQ	TCBK	Tue, May 4, 2010	19.25	19.53	19.20	19.35
3849	NASDAQ	TCBK	Mon, May 3, 2010	19.18	19.60	18.87	19.60
3848	NASDAQ	TCBK	Fri, Apr 30, 2010	20.00	20.00	19.01	19.04
3847	NASDAQ	TCBK	Thu, Apr 29, 2010	20.32	20.61	18.39	19.99
3846	NASDAQ	TCBK	Wed, Apr 28, 2010	21.26	21.76	20.16	20.51
3845	NASDAQ	TCBK	Tue, Apr 27, 2010	22.80	22.80	22.08	22.25
3844	NASDAQ	TCBK	Mon, Apr 26, 2010	22.81	23.05	22.36	22.99
3843	NASDAQ	TCBK	Fri, Apr 23, 2010	22.60	22.90	22.32	22.90
3842	NASDAQ	TCBK	Thu, Apr 22, 2010	21.83	22.75	21.83	22.65
3841	NASDAQ	TCBK	Wed, Apr 21, 2010	21.44	22.30	21.44	22.16
3840	NASDAQ	TCBK	Tue, Apr 20, 2010	21.01	21.54	21.01	21.52
3839	NASDAQ	TCBK	Mon, Apr 19, 2010	21.42	21.50	21.16	21.30
3838	NASDAQ	TCBK	Fri, Apr 16, 2010	21.37	21.66	21.14	21.48
3837	NASDAQ	TCBK	Thu, Apr 15, 2010	21.33	21.48	21.11	21.38
3836	NASDAQ	TCBK	Wed, Apr 14, 2010	20.72	21.46	20.61	21.46
3835	NASDAQ	TCBK	Tue, Apr 13, 2010	20.71	20.71	20.44	20.53
3834	NASDAQ	TCBK	Mon, Apr 12, 2010	20.67	20.99	20.54	20.71
3833	NASDAQ	TCBK	Fri, Apr 9, 2010	20.75	20.75	20.44	20.71
3832	NASDAQ	TCBK	Thu, Apr 8, 2010	20.87	20.87	20.51	20.83
3831	NASDAQ	TCBK	Wed, Apr 7, 2010	20.51	20.90	20.51	20.90
3830	NASDAQ	TCBK	Tue, Apr 6, 2010	20.42	20.65	20.23	20.60
3829	NASDAQ	TCBK	Mon, Apr 5, 2010	20.01	20.64	20.01	20.62
3828	NASDAQ	TCBK	Thu, Apr 1, 2010	20.09	20.52	19.30	19.98
3827	NASDAQ	TCBK	Wed, Mar 31, 2010	20.25	20.60	19.90	19.90
3826	NASDAQ	TCBK	Tue, Mar 30, 2010	20.16	20.59	19.85	20.06
3825	NASDAQ	TCBK	Mon, Mar 29, 2010	19.97	20.21	19.95	20.18
3824	NASDAQ	TCBK	Fri, Mar 26, 2010	20.27	20.44	19.95	20.00
3823	NASDAQ	TCBK	Thu, Mar 25, 2010	20.27	20.63	19.70	20.18
3822	NASDAQ	TCBK	Wed, Mar 24, 2010	20.32	20.54	20.10	20.15
3821	NASDAQ	TCBK	Tue, Mar 23, 2010	20.72	20.72	19.97	20.38
3820	NASDAQ	TCBK	Mon, Mar 22, 2010	19.73	20.75	19.73	20.73
3819	NASDAQ	TCBK	Fri, Mar 19, 2010	19.30	20.00	19.19	19.92
3818	NASDAQ	TCBK	Thu, Mar 18, 2010	18.95	19.34	18.95	19.16
3817	NASDAQ	TCBK	Wed, Mar 17, 2010	18.91	19.25	18.90	18.91
3816	NASDAQ	TCBK	Tue, Mar 16, 2010	18.80	18.93	18.63	18.92
3815	NASDAQ	TCBK	Mon, Mar 15, 2010	18.81	18.85	18.53	18.67
3814	NASDAQ	TCBK	Fri, Mar 12, 2010	18.86	19.25	18.70	18.78
3813	NASDAQ	TCBK	Thu, Mar 11, 2010	19.14	19.29	18.71	18.92
3812	NASDAQ	TCBK	Wed, Mar 10, 2010	19.23	19.42	18.67	19.26
3811	NASDAQ	TCBK	Tue, Mar 9, 2010	19.26	19.42	18.74	19.25
3810	NASDAQ	TCBK	Mon, Mar 8, 2010	19.44	19.46	18.78	19.29
3809	NASDAQ	TCBK	Fri, Mar 5, 2010	18.93	19.53	18.62	19.53
3808	NASDAQ	TCBK	Thu, Mar 4, 2010	18.67	18.89	18.58	18.84
3807	NASDAQ	TCBK	Wed, Mar 3, 2010	18.79	18.98	18.47	18.62
3806	NASDAQ	TCBK	Tue, Mar 2, 2010	18.60	18.78	18.38	18.77
3805	NASDAQ	TCBK	Mon, Mar 1, 2010	18.42	18.75	18.42	18.51
3804	NASDAQ	TCBK	Fri, Feb 26, 2010	18.55	18.63	17.97	18.28
3803	NASDAQ	TCBK	Thu, Feb 25, 2010	18.30	18.57	17.70	18.53
3802	NASDAQ	TCBK	Wed, Feb 24, 2010	18.50	18.65	18.35	18.57
3801	NASDAQ	TCBK	Tue, Feb 23, 2010	18.73	18.73	18.40	18.48
3800	NASDAQ	TCBK	Mon, Feb 22, 2010	18.74	18.84	18.51	18.80
3799	NASDAQ	TCBK	Fri, Feb 19, 2010	18.72	18.74	18.51	18.68
3798	NASDAQ	TCBK	Thu, Feb 18, 2010	18.08	18.74	17.89	18.73
3797	NASDAQ	TCBK	Wed, Feb 17, 2010	17.85	18.09	17.80	18.05
3796	NASDAQ	TCBK	Tue, Feb 16, 2010	17.30	17.82	17.30	17.82
3795	NASDAQ	TCBK	Fri, Feb 12, 2010	17.08	17.39	17.08	17.33
3794	NASDAQ	TCBK	Thu, Feb 11, 2010	17.01	17.27	16.92	17.26
3793	NASDAQ	TCBK	Wed, Feb 10, 2010	17.16	17.35	17.00	17.07
3792	NASDAQ	TCBK	Tue, Feb 9, 2010	17.17	17.31	16.73	17.29
3791	NASDAQ	TCBK	Mon, Feb 8, 2010	17.11	17.36	16.82	16.90
3790	NASDAQ	TCBK	Fri, Feb 5, 2010	16.90	17.29	16.90	17.09
3789	NASDAQ	TCBK	Thu, Feb 4, 2010	17.17	17.43	16.77	16.90
3788	NASDAQ	TCBK	Wed, Feb 3, 2010	17.24	17.36	17.23	17.23
3787	NASDAQ	TCBK	Tue, Feb 2, 2010	17.25	17.43	17.22	17.23
3786	NASDAQ	TCBK	Mon, Feb 1, 2010	17.34	17.39	17.17	17.29
3785	NASDAQ	TCBK	Fri, Jan 29, 2010	17.36	17.62	17.18	17.26
3784	NASDAQ	TCBK	Thu, Jan 28, 2010	17.63	17.63	17.10	17.33
3783	NASDAQ	TCBK	Wed, Jan 27, 2010	17.51	17.83	17.42	17.53
3782	NASDAQ	TCBK	Tue, Jan 26, 2010	17.50	17.70	17.50	17.54
3781	NASDAQ	TCBK	Mon, Jan 25, 2010	17.66	17.66	17.50	17.58
3780	NASDAQ	TCBK	Fri, Jan 22, 2010	17.52	17.66	17.48	17.51
3779	NASDAQ	TCBK	Thu, Jan 21, 2010	17.55	17.70	17.47	17.50
3778	NASDAQ	TCBK	Wed, Jan 20, 2010	17.33	17.60	17.33	17.51
3777	NASDAQ	TCBK	Tue, Jan 19, 2010	17.34	17.66	17.26	17.53
3776	NASDAQ	TCBK	Fri, Jan 15, 2010	18.16	18.16	17.29	17.34
3775	NASDAQ	TCBK	Thu, Jan 14, 2010	17.47	18.15	17.30	18.07
3774	NASDAQ	TCBK	Wed, Jan 13, 2010	17.29	17.63	17.22	17.57
3773	NASDAQ	TCBK	Tue, Jan 12, 2010	17.25	17.50	17.25	17.25
3772	NASDAQ	TCBK	Mon, Jan 11, 2010	17.55	17.55	17.20	17.33
3771	NASDAQ	TCBK	Fri, Jan 8, 2010	17.12	17.48	16.95	17.48
3770	NASDAQ	TCBK	Thu, Jan 7, 2010	16.96	17.34	16.95	17.24
3769	NASDAQ	TCBK	Wed, Jan 6, 2010	16.73	16.99	16.73	16.99
3768	NASDAQ	TCBK	Tue, Jan 5, 2010	16.86	16.86	16.54	16.73
3767	NASDAQ	TCBK	Mon, Jan 4, 2010	16.86	16.95	16.57	16.95
3766	NASDAQ	TCBK	Thu, Dec 31, 2009	16.70	16.90	16.35	16.65
3765	NASDAQ	TCBK	Wed, Dec 30, 2009	16.46	16.82	16.23	16.66
3764	NASDAQ	TCBK	Tue, Dec 29, 2009	16.35	16.75	16.12	16.61
3763	NASDAQ	TCBK	Mon, Dec 28, 2009	16.64	16.64	16.20	16.35
3762	NASDAQ	TCBK	Thu, Dec 24, 2009	16.25	16.94	16.25	16.52
3761	NASDAQ	TCBK	Wed, Dec 23, 2009	16.76	16.98	16.25	16.83
3760	NASDAQ	TCBK	Tue, Dec 22, 2009	16.81	16.90	15.84	16.63
3759	NASDAQ	TCBK	Mon, Dec 21, 2009	16.80	16.93	16.15	16.85
3758	NASDAQ	TCBK	Fri, Dec 18, 2009	16.97	16.97	16.04	16.76
3757	NASDAQ	TCBK	Thu, Dec 17, 2009	16.88	17.13	16.75	16.79
3756	NASDAQ	TCBK	Wed, Dec 16, 2009	17.17	17.38	16.96	17.04
3755	NASDAQ	TCBK	Tue, Dec 15, 2009	17.08	17.48	16.95	16.95
3754	NASDAQ	TCBK	Mon, Dec 14, 2009	17.40	17.48	17.05	17.32
3753	NASDAQ	TCBK	Fri, Dec 11, 2009	17.10	17.42	16.95	17.12
3752	NASDAQ	TCBK	Thu, Dec 10, 2009	17.45	17.51	16.83	17.17
3751	NASDAQ	TCBK	Wed, Dec 9, 2009	17.07	17.55	17.01	17.42
3750	NASDAQ	TCBK	Tue, Dec 8, 2009	17.07	17.54	16.90	17.30
3749	NASDAQ	TCBK	Mon, Dec 7, 2009	17.33	17.47	16.81	17.12
3748	NASDAQ	TCBK	Fri, Dec 4, 2009	17.48	17.58	17.00	17.33
3747	NASDAQ	TCBK	Thu, Dec 3, 2009	17.40	17.40	16.93	17.06
3746	NASDAQ	TCBK	Wed, Dec 2, 2009	17.08	17.33	17.02	17.27
3745	NASDAQ	TCBK	Tue, Dec 1, 2009	17.46	17.46	16.49	17.11
3744	NASDAQ	TCBK	Mon, Nov 30, 2009	16.90	17.33	16.66	17.33
3743	NASDAQ	TCBK	Fri, Nov 27, 2009	16.55	17.43	16.55	16.99
3742	NASDAQ	TCBK	Wed, Nov 25, 2009	17.23	17.36	16.91	17.05
3741	NASDAQ	TCBK	Tue, Nov 24, 2009	16.96	17.30	16.59	17.13
3740	NASDAQ	TCBK	Mon, Nov 23, 2009	16.46	17.10	16.46	16.72
3739	NASDAQ	TCBK	Fri, Nov 20, 2009	15.86	16.40	15.86	16.25
3738	NASDAQ	TCBK	Thu, Nov 19, 2009	15.94	16.10	15.82	16.04
3737	NASDAQ	TCBK	Wed, Nov 18, 2009	15.89	16.10	15.75	16.07
3736	NASDAQ	TCBK	Tue, Nov 17, 2009	15.79	15.96	15.69	15.82
3735	NASDAQ	TCBK	Mon, Nov 16, 2009	15.09	15.93	15.08	15.83
3734	NASDAQ	TCBK	Fri, Nov 13, 2009	15.04	15.11	14.75	14.90
3733	NASDAQ	TCBK	Thu, Nov 12, 2009	16.04	16.19	15.00	15.01
3732	NASDAQ	TCBK	Wed, Nov 11, 2009	15.63	16.25	15.51	16.01
3731	NASDAQ	TCBK	Tue, Nov 10, 2009	15.37	15.58	15.37	15.48
3730	NASDAQ	TCBK	Mon, Nov 9, 2009	14.95	15.64	14.95	15.60
3729	NASDAQ	TCBK	Fri, Nov 6, 2009	15.05	15.14	14.79	14.84
3728	NASDAQ	TCBK	Thu, Nov 5, 2009	15.00	15.24	15.00	15.15
3727	NASDAQ	TCBK	Wed, Nov 4, 2009	15.23	15.26	14.78	14.79
3726	NASDAQ	TCBK	Tue, Nov 3, 2009	14.77	15.46	14.58	15.13
3725	NASDAQ	TCBK	Mon, Nov 2, 2009	14.69	14.98	14.26	14.77
3724	NASDAQ	TCBK	Fri, Oct 30, 2009	15.20	15.50	14.49	14.62
3723	NASDAQ	TCBK	Thu, Oct 29, 2009	15.14	15.45	14.85	15.30
3722	NASDAQ	TCBK	Wed, Oct 28, 2009	15.00	15.63	14.97	14.98
3721	NASDAQ	TCBK	Tue, Oct 27, 2009	15.36	15.78	15.27	15.38
3720	NASDAQ	TCBK	Mon, Oct 26, 2009	15.82	15.90	15.33	15.37
3719	NASDAQ	TCBK	Fri, Oct 23, 2009	16.05	16.05	15.68	15.71
3718	NASDAQ	TCBK	Thu, Oct 22, 2009	15.83	15.99	15.61	15.99
3717	NASDAQ	TCBK	Wed, Oct 21, 2009	15.80	16.21	15.61	15.85
3716	NASDAQ	TCBK	Tue, Oct 20, 2009	15.76	15.89	15.67	15.80
3715	NASDAQ	TCBK	Mon, Oct 19, 2009	15.70	16.27	15.61	15.69
3714	NASDAQ	TCBK	Fri, Oct 16, 2009	15.68	15.68	15.50	15.59
3713	NASDAQ	TCBK	Thu, Oct 15, 2009	15.60	15.76	15.56	15.62
3712	NASDAQ	TCBK	Wed, Oct 14, 2009	15.69	15.83	15.50	15.83
3711	NASDAQ	TCBK	Tue, Oct 13, 2009	15.52	15.71	15.42	15.48
3710	NASDAQ	TCBK	Mon, Oct 12, 2009	15.65	15.67	15.40	15.50
3709	NASDAQ	TCBK	Fri, Oct 9, 2009	15.06	15.65	15.06	15.65
3708	NASDAQ	TCBK	Thu, Oct 8, 2009	15.25	15.43	15.02	15.02
3707	NASDAQ	TCBK	Wed, Oct 7, 2009	15.31	15.45	14.99	15.10
3706	NASDAQ	TCBK	Tue, Oct 6, 2009	15.62	15.62	14.97	15.57
3705	NASDAQ	TCBK	Mon, Oct 5, 2009	15.15	15.48	14.84	15.45
3704	NASDAQ	TCBK	Fri, Oct 2, 2009	15.08	15.80	14.87	15.02
3703	NASDAQ	TCBK	Thu, Oct 1, 2009	16.34	16.34	15.14	15.21
3702	NASDAQ	TCBK	Wed, Sep 30, 2009	16.79	16.81	15.95	16.40
3701	NASDAQ	TCBK	Tue, Sep 29, 2009	17.15	17.15	16.58	16.72
3700	NASDAQ	TCBK	Mon, Sep 28, 2009	16.50	17.19	16.30	17.08
3699	NASDAQ	TCBK	Fri, Sep 25, 2009	16.60	16.90	16.27	16.43
3698	NASDAQ	TCBK	Thu, Sep 24, 2009	17.42	17.50	16.38	16.66
3697	NASDAQ	TCBK	Wed, Sep 23, 2009	17.60	17.73	17.44	17.53
3696	NASDAQ	TCBK	Tue, Sep 22, 2009	17.74	17.74	17.47	17.61
3695	NASDAQ	TCBK	Mon, Sep 21, 2009	17.39	17.74	17.27	17.50
3694	NASDAQ	TCBK	Fri, Sep 18, 2009	17.14	17.69	16.83	17.69
3693	NASDAQ	TCBK	Thu, Sep 17, 2009	17.17	17.19	16.93	16.97
3692	NASDAQ	TCBK	Wed, Sep 16, 2009	16.71	17.14	16.39	17.14
3691	NASDAQ	TCBK	Tue, Sep 15, 2009	16.25	16.68	16.25	16.68
3690	NASDAQ	TCBK	Mon, Sep 14, 2009	16.33	16.73	16.33	16.70
3689	NASDAQ	TCBK	Fri, Sep 11, 2009	16.69	16.69	16.26	16.33
3688	NASDAQ	TCBK	Thu, Sep 10, 2009	16.40	16.77	16.06	16.71
3687	NASDAQ	TCBK	Wed, Sep 9, 2009	16.01	16.58	15.96	16.38
3686	NASDAQ	TCBK	Tue, Sep 8, 2009	17.07	17.07	16.04	16.07
3685	NASDAQ	TCBK	Fri, Sep 4, 2009	16.58	16.98	16.49	16.91
3684	NASDAQ	TCBK	Thu, Sep 3, 2009	16.08	16.59	16.03	16.59
3683	NASDAQ	TCBK	Wed, Sep 2, 2009	15.72	16.27	15.72	16.05
3682	NASDAQ	TCBK	Tue, Sep 1, 2009	16.57	17.12	15.62	15.78
3681	NASDAQ	TCBK	Mon, Aug 31, 2009	16.97	17.18	16.92	16.94
3680	NASDAQ	TCBK	Fri, Aug 28, 2009	17.40	17.56	16.98	16.99
3679	NASDAQ	TCBK	Thu, Aug 27, 2009	17.41	17.41	16.96	17.23
3678	NASDAQ	TCBK	Wed, Aug 26, 2009	17.35	17.47	16.93	17.27
3677	NASDAQ	TCBK	Tue, Aug 25, 2009	17.34	17.83	17.18	17.43
3676	NASDAQ	TCBK	Mon, Aug 24, 2009	17.70	17.70	17.09	17.26
3675	NASDAQ	TCBK	Fri, Aug 21, 2009	17.50	18.25	17.49	17.69
3674	NASDAQ	TCBK	Thu, Aug 20, 2009	17.36	17.49	16.98	17.43
3673	NASDAQ	TCBK	Wed, Aug 19, 2009	16.76	17.46	16.76	17.46
3672	NASDAQ	TCBK	Tue, Aug 18, 2009	16.98	17.36	16.87	17.02
3671	NASDAQ	TCBK	Mon, Aug 17, 2009	16.82	17.23	16.82	17.00
3670	NASDAQ	TCBK	Fri, Aug 14, 2009	16.99	17.12	16.79	16.95
3669	NASDAQ	TCBK	Thu, Aug 13, 2009	16.98	17.35	16.91	16.99
3668	NASDAQ	TCBK	Wed, Aug 12, 2009	16.97	17.47	16.97	17.18
3667	NASDAQ	TCBK	Tue, Aug 11, 2009	16.97	17.18	16.86	16.98
3666	NASDAQ	TCBK	Mon, Aug 10, 2009	16.90	17.36	16.86	17.12
3665	NASDAQ	TCBK	Fri, Aug 7, 2009	17.00	17.33	16.82	17.10
3664	NASDAQ	TCBK	Thu, Aug 6, 2009	16.87	16.87	16.63	16.76
3663	NASDAQ	TCBK	Wed, Aug 5, 2009	16.75	16.84	16.47	16.65
3662	NASDAQ	TCBK	Tue, Aug 4, 2009	16.34	16.79	16.23	16.79
3661	NASDAQ	TCBK	Mon, Aug 3, 2009	16.60	16.85	16.30	16.56
3660	NASDAQ	TCBK	Fri, Jul 31, 2009	16.77	17.00	16.57	16.63
3659	NASDAQ	TCBK	Thu, Jul 30, 2009	16.90	17.26	16.54	16.92
3658	NASDAQ	TCBK	Wed, Jul 29, 2009	16.92	17.06	16.53	16.65
3657	NASDAQ	TCBK	Tue, Jul 28, 2009	15.24	17.13	15.24	17.08
3656	NASDAQ	TCBK	Mon, Jul 27, 2009	14.76	15.47	14.76	15.45
3655	NASDAQ	TCBK	Fri, Jul 24, 2009	14.75	15.29	14.75	14.98
3654	NASDAQ	TCBK	Thu, Jul 23, 2009	14.18	15.43	14.18	14.90
3653	NASDAQ	TCBK	Wed, Jul 22, 2009	14.11	14.68	13.94	14.26
3652	NASDAQ	TCBK	Tue, Jul 21, 2009	15.29	15.72	13.92	14.18
3651	NASDAQ	TCBK	Mon, Jul 20, 2009	15.22	15.23	14.89	15.12
3650	NASDAQ	TCBK	Fri, Jul 17, 2009	15.95	15.95	14.98	15.15
3649	NASDAQ	TCBK	Thu, Jul 16, 2009	14.77	16.08	14.77	15.88
3648	NASDAQ	TCBK	Wed, Jul 15, 2009	14.17	14.96	13.90	14.84
3647	NASDAQ	TCBK	Tue, Jul 14, 2009	13.92	14.38	13.75	13.84
3646	NASDAQ	TCBK	Mon, Jul 13, 2009	13.22	13.99	13.21	13.97
3645	NASDAQ	TCBK	Fri, Jul 10, 2009	13.49	13.74	12.90	13.00
3644	NASDAQ	TCBK	Thu, Jul 9, 2009	13.89	14.25	13.64	13.65
3643	NASDAQ	TCBK	Wed, Jul 8, 2009	14.40	14.61	13.56	13.80
3642	NASDAQ	TCBK	Tue, Jul 7, 2009	14.88	15.17	14.32	14.33
3641	NASDAQ	TCBK	Mon, Jul 6, 2009	14.86	15.31	14.85	14.91
3640	NASDAQ	TCBK	Thu, Jul 2, 2009	14.98	15.30	14.89	15.00
3639	NASDAQ	TCBK	Wed, Jul 1, 2009	15.72	15.77	15.19	15.29
3638	NASDAQ	TCBK	Tue, Jun 30, 2009	15.25	15.97	15.14	15.50
3637	NASDAQ	TCBK	Mon, Jun 29, 2009	15.51	15.70	14.79	15.19
3636	NASDAQ	TCBK	Fri, Jun 26, 2009	15.33	15.85	15.02	15.60
3635	NASDAQ	TCBK	Thu, Jun 25, 2009	14.70	15.51	14.70	15.51
3634	NASDAQ	TCBK	Wed, Jun 24, 2009	15.00	15.17	14.71	14.80
3633	NASDAQ	TCBK	Tue, Jun 23, 2009	14.92	15.09	14.78	14.78
3632	NASDAQ	TCBK	Mon, Jun 22, 2009	15.00	15.25	14.10	14.80
3631	NASDAQ	TCBK	Fri, Jun 19, 2009	15.08	15.32	14.87	15.11
3630	NASDAQ	TCBK	Thu, Jun 18, 2009	14.77	15.06	14.65	14.80
3629	NASDAQ	TCBK	Wed, Jun 17, 2009	15.08	15.26	14.46	14.85
3628	NASDAQ	TCBK	Tue, Jun 16, 2009	14.92	14.92	14.50	14.63
3627	NASDAQ	TCBK	Mon, Jun 15, 2009	15.22	15.22	14.54	14.71
3626	NASDAQ	TCBK	Fri, Jun 12, 2009	14.89	15.44	14.89	15.24
3625	NASDAQ	TCBK	Thu, Jun 11, 2009	15.05	15.63	14.97	15.02
3624	NASDAQ	TCBK	Wed, Jun 10, 2009	15.25	15.55	14.84	14.94
3623	NASDAQ	TCBK	Tue, Jun 9, 2009	15.45	15.74	15.01	15.01
3622	NASDAQ	TCBK	Mon, Jun 8, 2009	15.11	15.59	14.87	15.28
3621	NASDAQ	TCBK	Fri, Jun 5, 2009	15.78	16.46	15.04	15.13
3620	NASDAQ	TCBK	Thu, Jun 4, 2009	14.79	15.78	14.78	15.62
3619	NASDAQ	TCBK	Wed, Jun 3, 2009	14.98	15.12	14.53	14.70
3618	NASDAQ	TCBK	Tue, Jun 2, 2009	14.67	15.60	14.22	15.40
3617	NASDAQ	TCBK	Mon, Jun 1, 2009	14.55	15.06	13.99	14.81
3616	NASDAQ	TCBK	Fri, May 29, 2009	13.90	14.22	13.72	14.22
3615	NASDAQ	TCBK	Thu, May 28, 2009	14.12	14.27	13.75	13.77
3614	NASDAQ	TCBK	Wed, May 27, 2009	14.73	14.89	13.77	13.88
3613	NASDAQ	TCBK	Tue, May 26, 2009	13.90	14.75	13.90	14.75
3612	NASDAQ	TCBK	Fri, May 22, 2009	14.54	14.85	13.85	14.06
3611	NASDAQ	TCBK	Thu, May 21, 2009	15.02	15.12	14.21	14.45
3610	NASDAQ	TCBK	Wed, May 20, 2009	15.92	15.92	15.02	15.12
3609	NASDAQ	TCBK	Tue, May 19, 2009	16.13	16.13	15.46	15.78
3608	NASDAQ	TCBK	Mon, May 18, 2009	15.96	16.49	15.78	16.46
3607	NASDAQ	TCBK	Fri, May 15, 2009	15.98	15.98	15.37	15.61
3606	NASDAQ	TCBK	Thu, May 14, 2009	15.53	16.18	15.44	15.82
3605	NASDAQ	TCBK	Wed, May 13, 2009	15.93	16.19	15.39	15.39
3604	NASDAQ	TCBK	Tue, May 12, 2009	16.86	16.86	16.18	16.26
3603	NASDAQ	TCBK	Mon, May 11, 2009	16.65	17.07	16.41	16.75
3602	NASDAQ	TCBK	Fri, May 8, 2009	16.84	17.49	16.34	17.19
3601	NASDAQ	TCBK	Thu, May 7, 2009	16.85	17.10	16.35	16.41
3600	NASDAQ	TCBK	Wed, May 6, 2009	16.24	16.71	15.95	16.59
3599	NASDAQ	TCBK	Tue, May 5, 2009	16.42	16.63	15.95	16.03
3598	NASDAQ	TCBK	Mon, May 4, 2009	15.61	16.65	15.54	16.65
3597	NASDAQ	TCBK	Fri, May 1, 2009	16.47	16.97	15.39	15.44
3596	NASDAQ	TCBK	Thu, Apr 30, 2009	15.93	16.49	15.73	16.00
3595	NASDAQ	TCBK	Wed, Apr 29, 2009	16.26	16.84	16.02	16.48
3594	NASDAQ	TCBK	Tue, Apr 28, 2009	16.06	16.95	15.95	16.13
3593	NASDAQ	TCBK	Mon, Apr 27, 2009	17.04	17.27	16.11	16.17
3592	NASDAQ	TCBK	Fri, Apr 24, 2009	16.65	17.78	16.47	17.29
3591	NASDAQ	TCBK	Thu, Apr 23, 2009	16.40	16.80	15.89	16.45
3590	NASDAQ	TCBK	Wed, Apr 22, 2009	16.80	17.43	16.22	16.43
3589	NASDAQ	TCBK	Tue, Apr 21, 2009	15.43	17.28	15.24	17.26
3588	NASDAQ	TCBK	Mon, Apr 20, 2009	16.96	17.02	15.50	15.50
3587	NASDAQ	TCBK	Fri, Apr 17, 2009	17.27	17.88	16.51	17.53
3586	NASDAQ	TCBK	Thu, Apr 16, 2009	17.30	17.60	15.90	17.21
3585	NASDAQ	TCBK	Wed, Apr 15, 2009	15.39	17.14	15.39	17.10
3584	NASDAQ	TCBK	Tue, Apr 14, 2009	17.27	17.44	15.42	15.80
3583	NASDAQ	TCBK	Mon, Apr 13, 2009	16.76	17.75	16.30	17.74
3582	NASDAQ	TCBK	Thu, Apr 9, 2009	15.87	17.62	15.87	17.12
3581	NASDAQ	TCBK	Wed, Apr 8, 2009	14.79	15.66	14.63	15.41
3580	NASDAQ	TCBK	Tue, Apr 7, 2009	15.24	16.07	14.64	14.70
3579	NASDAQ	TCBK	Mon, Apr 6, 2009	16.79	16.95	15.34	15.61
3578	NASDAQ	TCBK	Fri, Apr 3, 2009	17.17	17.40	16.32	17.18
3577	NASDAQ	TCBK	Thu, Apr 2, 2009	16.89	17.63	16.35	17.18
3576	NASDAQ	TCBK	Wed, Apr 1, 2009	16.34	17.32	15.57	16.29
3575	NASDAQ	TCBK	Tue, Mar 31, 2009	15.58	17.97	15.16	16.74
3574	NASDAQ	TCBK	Mon, Mar 30, 2009	15.83	15.83	14.54	15.25
3573	NASDAQ	TCBK	Fri, Mar 27, 2009	16.57	17.00	16.01	16.10
3572	NASDAQ	TCBK	Thu, Mar 26, 2009	16.25	17.00	15.55	17.00
3571	NASDAQ	TCBK	Wed, Mar 25, 2009	15.73	16.17	14.60	16.06
3570	NASDAQ	TCBK	Tue, Mar 24, 2009	16.72	16.89	15.59	15.65
3569	NASDAQ	TCBK	Mon, Mar 23, 2009	15.54	17.04	14.44	17.04
3568	NASDAQ	TCBK	Fri, Mar 20, 2009	15.01	15.63	14.73	14.85
3567	NASDAQ	TCBK	Thu, Mar 19, 2009	15.87	16.42	14.74	14.80
3566	NASDAQ	TCBK	Wed, Mar 18, 2009	14.49	15.80	14.08	15.62
3565	NASDAQ	TCBK	Tue, Mar 17, 2009	12.47	14.59	12.47	14.55
3564	NASDAQ	TCBK	Mon, Mar 16, 2009	13.87	14.22	12.92	13.05
3563	NASDAQ	TCBK	Fri, Mar 13, 2009	13.33	13.99	12.99	13.63
3562	NASDAQ	TCBK	Thu, Mar 12, 2009	11.90	13.38	11.58	13.27
3561	NASDAQ	TCBK	Wed, Mar 11, 2009	12.81	12.88	11.95	12.00
3560	NASDAQ	TCBK	Tue, Mar 10, 2009	11.03	12.65	10.90	12.63
3559	NASDAQ	TCBK	Mon, Mar 9, 2009	10.91	11.47	10.60	10.71
3558	NASDAQ	TCBK	Fri, Mar 6, 2009	11.44	11.92	10.97	11.13
3557	NASDAQ	TCBK	Thu, Mar 5, 2009	12.04	12.16	11.17	11.30
3556	NASDAQ	TCBK	Wed, Mar 4, 2009	12.85	13.03	12.11	12.32
3555	NASDAQ	TCBK	Tue, Mar 3, 2009	12.68	12.90	12.25	12.55
3554	NASDAQ	TCBK	Mon, Mar 2, 2009	12.92	13.18	12.56	12.83
3553	NASDAQ	TCBK	Fri, Feb 27, 2009	13.34	13.74	13.05	13.19
3552	NASDAQ	TCBK	Thu, Feb 26, 2009	13.34	14.34	13.34	13.69
3551	NASDAQ	TCBK	Wed, Feb 25, 2009	13.63	14.10	13.20	13.44
3550	NASDAQ	TCBK	Tue, Feb 24, 2009	13.23	14.10	13.10	13.81
3549	NASDAQ	TCBK	Mon, Feb 23, 2009	13.41	13.67	12.96	12.99
3548	NASDAQ	TCBK	Fri, Feb 20, 2009	13.53	13.58	12.65	13.20
3547	NASDAQ	TCBK	Thu, Feb 19, 2009	14.26	14.36	13.65	13.70
3546	NASDAQ	TCBK	Wed, Feb 18, 2009	14.50	14.50	13.89	14.08
3545	NASDAQ	TCBK	Tue, Feb 17, 2009	15.07	15.09	14.06	14.08
3544	NASDAQ	TCBK	Fri, Feb 13, 2009	15.63	15.74	15.01	15.17
3543	NASDAQ	TCBK	Thu, Feb 12, 2009	15.37	15.79	14.83	15.56
3542	NASDAQ	TCBK	Wed, Feb 11, 2009	15.51	16.10	15.05	15.69
3541	NASDAQ	TCBK	Tue, Feb 10, 2009	17.40	17.67	15.33	15.42
3540	NASDAQ	TCBK	Mon, Feb 9, 2009	18.15	18.57	17.43	17.53
3539	NASDAQ	TCBK	Fri, Feb 6, 2009	17.21	18.56	17.17	18.31
3538	NASDAQ	TCBK	Thu, Feb 5, 2009	17.03	18.13	16.62	17.29
3537	NASDAQ	TCBK	Wed, Feb 4, 2009	19.50	19.70	17.13	17.18
3536	NASDAQ	TCBK	Tue, Feb 3, 2009	20.06	20.20	19.86	20.10
3535	NASDAQ	TCBK	Mon, Feb 2, 2009	19.84	21.00	19.83	20.06
3534	NASDAQ	TCBK	Fri, Jan 30, 2009	20.72	21.00	20.06	20.14
3533	NASDAQ	TCBK	Thu, Jan 29, 2009	21.47	21.65	20.48	20.48
3532	NASDAQ	TCBK	Wed, Jan 28, 2009	21.86	22.24	21.47	21.74
3531	NASDAQ	TCBK	Tue, Jan 27, 2009	21.40	21.69	20.75	21.41
3530	NASDAQ	TCBK	Mon, Jan 26, 2009	21.06	21.50	20.93	21.36
3529	NASDAQ	TCBK	Fri, Jan 23, 2009	20.50	21.70	20.50	21.37
3528	NASDAQ	TCBK	Thu, Jan 22, 2009	21.70	22.00	20.68	21.37
3527	NASDAQ	TCBK	Wed, Jan 21, 2009	19.50	22.56	19.50	22.27
3526	NASDAQ	TCBK	Tue, Jan 20, 2009	21.16	21.16	18.89	18.94
3525	NASDAQ	TCBK	Fri, Jan 16, 2009	21.66	21.92	20.78	21.66
3524	NASDAQ	TCBK	Thu, Jan 15, 2009	21.15	21.97	20.22	21.49
3523	NASDAQ	TCBK	Wed, Jan 14, 2009	20.99	21.97	20.98	21.18
3522	NASDAQ	TCBK	Tue, Jan 13, 2009	21.00	21.89	20.61	21.62
3521	NASDAQ	TCBK	Mon, Jan 12, 2009	20.81	21.98	20.81	21.07
3520	NASDAQ	TCBK	Fri, Jan 9, 2009	22.16	22.16	20.72	20.77
3519	NASDAQ	TCBK	Thu, Jan 8, 2009	22.85	23.50	21.76	22.08
3518	NASDAQ	TCBK	Wed, Jan 7, 2009	23.82	23.95	22.75	22.97
3517	NASDAQ	TCBK	Tue, Jan 6, 2009	24.43	24.56	23.88	24.36
3516	NASDAQ	TCBK	Mon, Jan 5, 2009	24.55	24.98	23.60	24.19
3515	NASDAQ	TCBK	Fri, Jan 2, 2009	25.13	25.32	24.30	24.55
3514	NASDAQ	TCBK	Wed, Dec 31, 2008	24.85	25.20	24.50	24.97
3513	NASDAQ	TCBK	Tue, Dec 30, 2008	24.67	25.00	24.28	24.87
3512	NASDAQ	TCBK	Mon, Dec 29, 2008	24.25	24.64	24.03	24.49
3511	NASDAQ	TCBK	Fri, Dec 26, 2008	24.60	24.87	23.96	24.19
3510	NASDAQ	TCBK	Wed, Dec 24, 2008	24.49	24.70	24.00	24.13
3509	NASDAQ	TCBK	Tue, Dec 23, 2008	24.78	24.96	23.71	24.54
3508	NASDAQ	TCBK	Mon, Dec 22, 2008	25.00	25.06	23.79	24.36
3507	NASDAQ	TCBK	Fri, Dec 19, 2008	24.47	25.00	23.76	24.94
3506	NASDAQ	TCBK	Thu, Dec 18, 2008	23.29	24.50	23.16	23.64
3505	NASDAQ	TCBK	Wed, Dec 17, 2008	23.29	24.59	23.29	23.85
3504	NASDAQ	TCBK	Tue, Dec 16, 2008	22.91	24.63	22.57	23.70
3503	NASDAQ	TCBK	Mon, Dec 15, 2008	23.61	23.61	21.97	22.33
3502	NASDAQ	TCBK	Fri, Dec 12, 2008	21.28	23.54	21.28	23.40
3501	NASDAQ	TCBK	Thu, Dec 11, 2008	23.13	24.09	21.80	22.10
3500	NASDAQ	TCBK	Wed, Dec 10, 2008	23.86	24.84	22.84	23.60
3499	NASDAQ	TCBK	Tue, Dec 9, 2008	24.25	25.19	23.00	23.53
3498	NASDAQ	TCBK	Mon, Dec 8, 2008	25.60	25.60	24.00	24.68
3497	NASDAQ	TCBK	Fri, Dec 5, 2008	22.23	25.69	22.19	25.24
3496	NASDAQ	TCBK	Thu, Dec 4, 2008	24.60	26.00	22.00	22.88
3495	NASDAQ	TCBK	Wed, Dec 3, 2008	23.87	25.40	23.78	25.30
3494	NASDAQ	TCBK	Tue, Dec 2, 2008	23.25	24.65	22.04	24.56
3493	NASDAQ	TCBK	Mon, Dec 1, 2008	23.21	24.00	22.38	22.57
3492	NASDAQ	TCBK	Fri, Nov 28, 2008	23.07	23.99	22.67	23.81
3491	NASDAQ	TCBK	Wed, Nov 26, 2008	22.29	23.62	22.05	23.62
3490	NASDAQ	TCBK	Tue, Nov 25, 2008	23.10	23.34	22.00	22.84
3489	NASDAQ	TCBK	Mon, Nov 24, 2008	20.61	23.00	19.78	22.84
3488	NASDAQ	TCBK	Fri, Nov 21, 2008	19.88	20.70	18.68	20.61
3487	NASDAQ	TCBK	Thu, Nov 20, 2008	20.43	20.80	19.02	19.21
3486	NASDAQ	TCBK	Wed, Nov 19, 2008	20.79	21.75	20.60	20.60
3485	NASDAQ	TCBK	Tue, Nov 18, 2008	20.09	21.34	19.60	21.10
3484	NASDAQ	TCBK	Mon, Nov 17, 2008	20.80	21.81	19.91	20.85
3483	NASDAQ	TCBK	Fri, Nov 14, 2008	21.77	22.19	20.15	20.57
3482	NASDAQ	TCBK	Thu, Nov 13, 2008	20.99	22.35	19.16	22.25
3481	NASDAQ	TCBK	Wed, Nov 12, 2008	21.37	22.43	20.63	20.72
3480	NASDAQ	TCBK	Tue, Nov 11, 2008	21.80	22.75	21.75	21.85
3479	NASDAQ	TCBK	Mon, Nov 10, 2008	22.77	22.87	21.78	22.10
3478	NASDAQ	TCBK	Fri, Nov 7, 2008	22.15	22.70	21.64	22.53
3477	NASDAQ	TCBK	Thu, Nov 6, 2008	22.96	23.50	21.28	21.88
3476	NASDAQ	TCBK	Wed, Nov 5, 2008	23.13	23.99	22.05	23.26
3475	NASDAQ	TCBK	Tue, Nov 4, 2008	23.75	23.80	23.27	23.55
3474	NASDAQ	TCBK	Mon, Nov 3, 2008	21.61	23.95	21.46	23.08
3473	NASDAQ	TCBK	Fri, Oct 31, 2008	19.85	21.94	19.82	21.54
3472	NASDAQ	TCBK	Thu, Oct 30, 2008	18.78	20.25	18.50	20.03
3471	NASDAQ	TCBK	Wed, Oct 29, 2008	18.06	18.58	17.34	17.93
3470	NASDAQ	TCBK	Tue, Oct 28, 2008	15.88	18.00	15.25	17.78
3469	NASDAQ	TCBK	Mon, Oct 27, 2008	15.50	16.45	15.29	15.50
3468	NASDAQ	TCBK	Fri, Oct 24, 2008	16.26	16.47	15.55	15.55
3467	NASDAQ	TCBK	Thu, Oct 23, 2008	17.37	18.70	16.33	16.98
3466	NASDAQ	TCBK	Wed, Oct 22, 2008	18.57	18.99	17.29	17.74
3465	NASDAQ	TCBK	Tue, Oct 21, 2008	18.05	19.00	17.14	18.57
3464	NASDAQ	TCBK	Mon, Oct 20, 2008	19.58	19.58	18.30	18.85
3463	NASDAQ	TCBK	Fri, Oct 17, 2008	17.95	19.79	17.82	18.15
3462	NASDAQ	TCBK	Thu, Oct 16, 2008	17.65	19.25	17.05	19.23
3461	NASDAQ	TCBK	Wed, Oct 15, 2008	18.31	19.22	17.03	17.46
3460	NASDAQ	TCBK	Tue, Oct 14, 2008	20.49	20.49	17.23	18.98
3459	NASDAQ	TCBK	Mon, Oct 13, 2008	18.91	19.67	15.76	19.67
3458	NASDAQ	TCBK	Fri, Oct 10, 2008	15.33	19.53	15.05	17.79
3457	NASDAQ	TCBK	Thu, Oct 9, 2008	19.71	19.71	15.64	15.64
3456	NASDAQ	TCBK	Wed, Oct 8, 2008	17.54	21.00	17.54	19.11
3455	NASDAQ	TCBK	Tue, Oct 7, 2008	21.90	22.39	17.77	18.29
3454	NASDAQ	TCBK	Mon, Oct 6, 2008	20.44	22.75	19.25	21.15
3453	NASDAQ	TCBK	Fri, Oct 3, 2008	21.89	23.85	21.20	21.33
3452	NASDAQ	TCBK	Thu, Oct 2, 2008	21.85	22.30	21.38	21.82
3451	NASDAQ	TCBK	Wed, Oct 1, 2008	21.39	21.84	19.90	21.84
3450	NASDAQ	TCBK	Tue, Sep 30, 2008	20.94	22.50	19.70	21.53
3449	NASDAQ	TCBK	Mon, Sep 29, 2008	19.76	23.64	19.70	19.70
3448	NASDAQ	TCBK	Fri, Sep 26, 2008	19.48	20.15	19.06	19.75
3447	NASDAQ	TCBK	Thu, Sep 25, 2008	20.78	21.00	19.90	19.98
3446	NASDAQ	TCBK	Wed, Sep 24, 2008	20.93	20.93	19.66	19.69
3445	NASDAQ	TCBK	Tue, Sep 23, 2008	19.52	20.84	19.52	20.15
3444	NASDAQ	TCBK	Mon, Sep 22, 2008	28.00	29.01	19.86	20.80
3443	NASDAQ	TCBK	Fri, Sep 19, 2008	26.48	32.77	20.73	32.77
3442	NASDAQ	TCBK	Thu, Sep 18, 2008	18.38	23.92	18.24	22.44
3441	NASDAQ	TCBK	Wed, Sep 17, 2008	18.20	18.70	17.20	17.84
3440	NASDAQ	TCBK	Tue, Sep 16, 2008	16.77	18.97	16.26	18.88
3439	NASDAQ	TCBK	Mon, Sep 15, 2008	17.64	17.95	17.03	17.19
3438	NASDAQ	TCBK	Fri, Sep 12, 2008	17.51	18.33	17.21	17.77
3437	NASDAQ	TCBK	Thu, Sep 11, 2008	17.48	18.00	17.19	17.82
3436	NASDAQ	TCBK	Wed, Sep 10, 2008	18.32	18.32	17.58	18.05
3435	NASDAQ	TCBK	Tue, Sep 9, 2008	17.66	18.37	17.62	17.95
3434	NASDAQ	TCBK	Mon, Sep 8, 2008	17.69	18.12	16.39	18.00
3433	NASDAQ	TCBK	Fri, Sep 5, 2008	16.56	17.31	16.46	17.22
3432	NASDAQ	TCBK	Thu, Sep 4, 2008	17.82	18.00	16.60	16.79
3431	NASDAQ	TCBK	Wed, Sep 3, 2008	16.82	18.24	16.82	18.11
3430	NASDAQ	TCBK	Tue, Sep 2, 2008	17.08	17.08	16.40	16.87
3429	NASDAQ	TCBK	Fri, Aug 29, 2008	16.84	17.00	16.27	16.44
3428	NASDAQ	TCBK	Thu, Aug 28, 2008	16.91	17.45	16.07	17.09
3427	NASDAQ	TCBK	Wed, Aug 27, 2008	15.99	17.10	15.34	16.77
3426	NASDAQ	TCBK	Tue, Aug 26, 2008	15.89	16.21	15.35	16.04
3425	NASDAQ	TCBK	Mon, Aug 25, 2008	17.19	17.29	15.84	15.93
3424	NASDAQ	TCBK	Fri, Aug 22, 2008	16.70	17.39	16.40	17.30
3423	NASDAQ	TCBK	Thu, Aug 21, 2008	15.88	16.59	15.88	16.37
3422	NASDAQ	TCBK	Wed, Aug 20, 2008	16.42	17.06	15.77	16.21
3421	NASDAQ	TCBK	Tue, Aug 19, 2008	16.68	16.68	16.07	16.32
3420	NASDAQ	TCBK	Mon, Aug 18, 2008	17.50	17.50	16.70	16.98
3419	NASDAQ	TCBK	Fri, Aug 15, 2008	18.13	18.51	17.01	17.51
3418	NASDAQ	TCBK	Thu, Aug 14, 2008	17.22	18.19	16.83	17.84
3417	NASDAQ	TCBK	Wed, Aug 13, 2008	17.78	17.96	17.29	17.39
3416	NASDAQ	TCBK	Tue, Aug 12, 2008	17.89	18.28	17.52	17.94
3415	NASDAQ	TCBK	Mon, Aug 11, 2008	16.87	18.43	16.70	18.13
3414	NASDAQ	TCBK	Fri, Aug 8, 2008	16.31	17.04	16.04	16.89
3413	NASDAQ	TCBK	Thu, Aug 7, 2008	16.54	16.89	15.86	16.24
3412	NASDAQ	TCBK	Wed, Aug 6, 2008	15.75	16.84	15.64	16.74
3411	NASDAQ	TCBK	Tue, Aug 5, 2008	14.66	15.95	14.66	15.87
3410	NASDAQ	TCBK	Mon, Aug 4, 2008	15.02	15.70	14.37	14.37
3409	NASDAQ	TCBK	Fri, Aug 1, 2008	15.20	15.77	14.57	15.15
3408	NASDAQ	TCBK	Thu, Jul 31, 2008	15.01	15.94	14.52	15.08
3407	NASDAQ	TCBK	Wed, Jul 30, 2008	13.99	15.50	13.95	15.32
3406	NASDAQ	TCBK	Tue, Jul 29, 2008	11.88	13.98	11.83	13.94
3405	NASDAQ	TCBK	Mon, Jul 28, 2008	13.98	14.00	11.68	11.84
3404	NASDAQ	TCBK	Fri, Jul 25, 2008	13.25	14.22	12.86	14.06
3403	NASDAQ	TCBK	Thu, Jul 24, 2008	13.95	13.95	13.21	13.27
3402	NASDAQ	TCBK	Wed, Jul 23, 2008	13.50	15.00	13.32	13.67
3401	NASDAQ	TCBK	Tue, Jul 22, 2008	11.88	13.52	11.33	13.45
3400	NASDAQ	TCBK	Mon, Jul 21, 2008	11.59	12.60	11.42	11.96
3399	NASDAQ	TCBK	Fri, Jul 18, 2008	12.19	12.19	11.41	11.55
3398	NASDAQ	TCBK	Thu, Jul 17, 2008	11.44	12.88	11.44	12.27
3397	NASDAQ	TCBK	Wed, Jul 16, 2008	10.09	11.49	9.68	11.23
3396	NASDAQ	TCBK	Tue, Jul 15, 2008	10.03	10.86	9.55	10.07
3395	NASDAQ	TCBK	Mon, Jul 14, 2008	10.98	10.98	10.05	10.10
3394	NASDAQ	TCBK	Fri, Jul 11, 2008	10.16	10.84	9.78	10.83
3393	NASDAQ	TCBK	Thu, Jul 10, 2008	10.40	10.40	10.07	10.27
3392	NASDAQ	TCBK	Wed, Jul 9, 2008	10.82	10.82	10.34	10.39
3391	NASDAQ	TCBK	Tue, Jul 8, 2008	10.03	10.87	9.76	10.87
3390	NASDAQ	TCBK	Mon, Jul 7, 2008	10.44	10.44	9.77	9.99
3389	NASDAQ	TCBK	Thu, Jul 3, 2008	10.07	10.76	10.05	10.21
3388	NASDAQ	TCBK	Wed, Jul 2, 2008	10.83	10.83	9.79	10.03
3387	NASDAQ	TCBK	Tue, Jul 1, 2008	10.90	11.04	10.47	10.70
3386	NASDAQ	TCBK	Mon, Jun 30, 2008	11.96	11.97	10.95	10.95
3385	NASDAQ	TCBK	Fri, Jun 27, 2008	13.00	13.09	11.82	11.83
3384	NASDAQ	TCBK	Thu, Jun 26, 2008	13.69	13.69	13.00	13.00
3383	NASDAQ	TCBK	Wed, Jun 25, 2008	13.42	14.03	13.42	13.89
3382	NASDAQ	TCBK	Tue, Jun 24, 2008	13.28	13.51	12.82	13.36
3381	NASDAQ	TCBK	Mon, Jun 23, 2008	14.00	14.00	13.42	13.43
3380	NASDAQ	TCBK	Fri, Jun 20, 2008	14.22	14.55	13.62	13.95
3379	NASDAQ	TCBK	Thu, Jun 19, 2008	14.69	14.69	14.11	14.31
3378	NASDAQ	TCBK	Wed, Jun 18, 2008	15.03	15.11	14.46	14.74
3377	NASDAQ	TCBK	Tue, Jun 17, 2008	15.75	15.75	15.06	15.11
3376	NASDAQ	TCBK	Mon, Jun 16, 2008	15.45	15.71	15.15	15.71
3375	NASDAQ	TCBK	Fri, Jun 13, 2008	15.53	15.66	15.09	15.48
3374	NASDAQ	TCBK	Thu, Jun 12, 2008	15.11	15.41	15.04	15.34
3373	NASDAQ	TCBK	Wed, Jun 11, 2008	15.40	15.40	14.95	15.05
3372	NASDAQ	TCBK	Tue, Jun 10, 2008	15.11	15.56	14.95	15.49
3371	NASDAQ	TCBK	Mon, Jun 9, 2008	16.03	16.03	14.93	15.30
3370	NASDAQ	TCBK	Fri, Jun 6, 2008	16.50	16.50	15.78	15.96
3369	NASDAQ	TCBK	Thu, Jun 5, 2008	16.31	16.87	16.23	16.87
3368	NASDAQ	TCBK	Wed, Jun 4, 2008	15.96	16.82	15.86	16.33
3367	NASDAQ	TCBK	Tue, Jun 3, 2008	16.33	16.35	15.93	16.06
3366	NASDAQ	TCBK	Mon, Jun 2, 2008	16.44	16.61	16.05	16.23
3365	NASDAQ	TCBK	Fri, May 30, 2008	16.50	16.52	16.21	16.48
3364	NASDAQ	TCBK	Thu, May 29, 2008	15.93	16.66	15.93	16.48
3363	NASDAQ	TCBK	Wed, May 28, 2008	15.98	16.05	15.25	15.99
3362	NASDAQ	TCBK	Tue, May 27, 2008	15.52	15.95	15.33	15.95
3361	NASDAQ	TCBK	Fri, May 23, 2008	15.81	15.84	15.07	15.47
3360	NASDAQ	TCBK	Thu, May 22, 2008	15.12	15.92	15.12	15.92
3359	NASDAQ	TCBK	Wed, May 21, 2008	15.44	15.88	15.01	15.03
3358	NASDAQ	TCBK	Tue, May 20, 2008	15.86	15.86	15.31	15.40
3357	NASDAQ	TCBK	Mon, May 19, 2008	15.98	16.07	15.75	15.96
3356	NASDAQ	TCBK	Fri, May 16, 2008	16.39	16.40	15.70	16.02
3355	NASDAQ	TCBK	Thu, May 15, 2008	15.92	16.37	15.47	16.28
3354	NASDAQ	TCBK	Wed, May 14, 2008	15.88	16.19	15.81	15.94
3353	NASDAQ	TCBK	Tue, May 13, 2008	15.77	15.94	15.38	15.86
3352	NASDAQ	TCBK	Mon, May 12, 2008	15.29	15.95	15.29	15.72
3351	NASDAQ	TCBK	Fri, May 9, 2008	15.49	15.80	14.85	15.23
3350	NASDAQ	TCBK	Thu, May 8, 2008	16.13	16.55	15.24	15.48
3349	NASDAQ	TCBK	Wed, May 7, 2008	16.94	16.94	15.99	16.10
3348	NASDAQ	TCBK	Tue, May 6, 2008	17.11	17.16	16.73	16.95
3347	NASDAQ	TCBK	Mon, May 5, 2008	17.09	17.35	16.99	17.20
3346	NASDAQ	TCBK	Fri, May 2, 2008	17.83	17.83	17.15	17.31
3345	NASDAQ	TCBK	Thu, May 1, 2008	17.03	17.71	17.03	17.58
3344	NASDAQ	TCBK	Wed, Apr 30, 2008	16.79	17.44	16.79	17.01
3343	NASDAQ	TCBK	Tue, Apr 29, 2008	17.44	17.72	16.73	16.77
3342	NASDAQ	TCBK	Mon, Apr 28, 2008	17.17	17.91	17.17	17.36
3341	NASDAQ	TCBK	Fri, Apr 25, 2008	17.11	17.54	16.63	17.22
3340	NASDAQ	TCBK	Thu, Apr 24, 2008	16.94	17.58	16.65	17.32
3339	NASDAQ	TCBK	Wed, Apr 23, 2008	17.34	17.51	16.50	16.77
3338	NASDAQ	TCBK	Tue, Apr 22, 2008	17.68	17.93	16.68	17.29
3337	NASDAQ	TCBK	Mon, Apr 21, 2008	18.37	18.42	17.76	17.99
3336	NASDAQ	TCBK	Fri, Apr 18, 2008	18.34	18.63	18.18	18.54
3335	NASDAQ	TCBK	Thu, Apr 17, 2008	18.17	18.32	17.57	18.01
3334	NASDAQ	TCBK	Wed, Apr 16, 2008	17.44	18.21	17.23	18.21
3333	NASDAQ	TCBK	Tue, Apr 15, 2008	16.53	17.38	16.44	17.36
3332	NASDAQ	TCBK	Mon, Apr 14, 2008	16.50	16.94	16.20	16.45
3331	NASDAQ	TCBK	Fri, Apr 11, 2008	16.78	16.93	16.42	16.54
3330	NASDAQ	TCBK	Thu, Apr 10, 2008	16.93	17.28	16.81	16.95
3329	NASDAQ	TCBK	Wed, Apr 9, 2008	17.25	17.35	16.67	17.00
3328	NASDAQ	TCBK	Tue, Apr 8, 2008	17.06	17.38	17.06	17.23
3327	NASDAQ	TCBK	Mon, Apr 7, 2008	17.43	17.60	17.17	17.24
3326	NASDAQ	TCBK	Fri, Apr 4, 2008	17.68	18.04	17.16	17.37
3325	NASDAQ	TCBK	Thu, Apr 3, 2008	16.99	17.92	16.44	17.63
3324	NASDAQ	TCBK	Wed, Apr 2, 2008	18.19	18.21	17.44	17.87
3323	NASDAQ	TCBK	Tue, Apr 1, 2008	17.59	18.25	17.29	18.23
3322	NASDAQ	TCBK	Mon, Mar 31, 2008	17.74	17.88	16.92	17.31
3321	NASDAQ	TCBK	Fri, Mar 28, 2008	18.22	18.22	17.52	17.64
3320	NASDAQ	TCBK	Thu, Mar 27, 2008	18.59	18.65	18.00	18.16
3319	NASDAQ	TCBK	Wed, Mar 26, 2008	18.65	18.65	18.14	18.51
3318	NASDAQ	TCBK	Tue, Mar 25, 2008	18.79	18.79	18.00	18.70
3317	NASDAQ	TCBK	Mon, Mar 24, 2008	18.41	19.24	18.24	18.76
3316	NASDAQ	TCBK	Thu, Mar 20, 2008	17.52	18.34	16.89	18.34
3315	NASDAQ	TCBK	Wed, Mar 19, 2008	17.85	17.85	17.29	17.29
3314	NASDAQ	TCBK	Tue, Mar 18, 2008	17.30	17.83	17.02	17.82
3313	NASDAQ	TCBK	Mon, Mar 17, 2008	16.35	17.36	16.35	16.86
3312	NASDAQ	TCBK	Fri, Mar 14, 2008	17.41	17.41	16.76	16.81
3311	NASDAQ	TCBK	Thu, Mar 13, 2008	16.48	17.57	16.28	17.23
3310	NASDAQ	TCBK	Wed, Mar 12, 2008	17.36	17.51	16.68	16.71
3309	NASDAQ	TCBK	Tue, Mar 11, 2008	16.45	17.31	16.29	17.31
3308	NASDAQ	TCBK	Mon, Mar 10, 2008	16.07	16.14	15.90	16.00
3307	NASDAQ	TCBK	Fri, Mar 7, 2008	15.61	16.38	15.61	16.07
3306	NASDAQ	TCBK	Thu, Mar 6, 2008	16.00	16.20	15.73	15.76
3305	NASDAQ	TCBK	Wed, Mar 5, 2008	16.48	16.48	15.96	16.08
3304	NASDAQ	TCBK	Tue, Mar 4, 2008	16.46	16.57	16.08	16.43
3303	NASDAQ	TCBK	Mon, Mar 3, 2008	16.92	16.92	16.30	16.67
3302	NASDAQ	TCBK	Fri, Feb 29, 2008	16.85	17.28	16.75	16.87
3301	NASDAQ	TCBK	Thu, Feb 28, 2008	17.38	17.63	17.00	17.07
3300	NASDAQ	TCBK	Wed, Feb 27, 2008	17.74	18.13	17.41	17.49
3299	NASDAQ	TCBK	Tue, Feb 26, 2008	17.78	18.36	17.72	17.95
3298	NASDAQ	TCBK	Mon, Feb 25, 2008	17.52	17.98	17.02	17.94
3297	NASDAQ	TCBK	Fri, Feb 22, 2008	17.30	17.52	16.83	17.48
3296	NASDAQ	TCBK	Thu, Feb 21, 2008	17.58	17.70	17.24	17.24
3295	NASDAQ	TCBK	Wed, Feb 20, 2008	17.16	17.62	17.05	17.42
3294	NASDAQ	TCBK	Tue, Feb 19, 2008	17.38	17.55	17.05	17.25
3293	NASDAQ	TCBK	Fri, Feb 15, 2008	17.10	17.35	17.00	17.19
3292	NASDAQ	TCBK	Thu, Feb 14, 2008	17.78	17.78	17.17	17.19
3291	NASDAQ	TCBK	Wed, Feb 13, 2008	17.58	17.95	17.54	17.70
3290	NASDAQ	TCBK	Tue, Feb 12, 2008	17.45	17.69	17.27	17.57
3289	NASDAQ	TCBK	Mon, Feb 11, 2008	17.30	17.53	17.21	17.40
3288	NASDAQ	TCBK	Fri, Feb 8, 2008	17.39	17.51	17.20	17.30
3287	NASDAQ	TCBK	Thu, Feb 7, 2008	17.00	17.58	17.00	17.50
3286	NASDAQ	TCBK	Wed, Feb 6, 2008	17.51	17.76	17.02	17.05
3285	NASDAQ	TCBK	Tue, Feb 5, 2008	17.18	17.58	17.18	17.40
3284	NASDAQ	TCBK	Mon, Feb 4, 2008	17.98	17.98	17.13	17.60
3283	NASDAQ	TCBK	Fri, Feb 1, 2008	17.88	18.14	17.17	18.10
3282	NASDAQ	TCBK	Thu, Jan 31, 2008	18.32	18.33	16.12	17.85
3281	NASDAQ	TCBK	Wed, Jan 30, 2008	19.18	19.70	19.00	19.33
3280	NASDAQ	TCBK	Tue, Jan 29, 2008	18.94	19.13	17.95	19.12
3279	NASDAQ	TCBK	Mon, Jan 28, 2008	17.66	18.74	17.66	18.64
3278	NASDAQ	TCBK	Fri, Jan 25, 2008	18.78	19.16	17.66	17.66
3277	NASDAQ	TCBK	Thu, Jan 24, 2008	18.31	19.04	17.80	18.82
3276	NASDAQ	TCBK	Wed, Jan 23, 2008	16.65	18.50	16.65	18.24
3275	NASDAQ	TCBK	Tue, Jan 22, 2008	15.92	17.66	15.80	17.08
3274	NASDAQ	TCBK	Fri, Jan 18, 2008	17.28	17.91	16.03	16.26
3273	NASDAQ	TCBK	Thu, Jan 17, 2008	17.81	17.88	17.36	17.39
3272	NASDAQ	TCBK	Wed, Jan 16, 2008	17.24	18.37	17.24	17.71
3271	NASDAQ	TCBK	Tue, Jan 15, 2008	17.09	17.53	16.37	17.25
3270	NASDAQ	TCBK	Mon, Jan 14, 2008	17.63	17.70	17.15	17.30
3269	NASDAQ	TCBK	Fri, Jan 11, 2008	17.79	18.15	17.42	17.46
3268	NASDAQ	TCBK	Thu, Jan 10, 2008	17.12	18.03	17.08	17.99
3267	NASDAQ	TCBK	Wed, Jan 9, 2008	17.39	17.58	16.99	17.44
3266	NASDAQ	TCBK	Tue, Jan 8, 2008	17.92	18.31	17.37	17.47
3265	NASDAQ	TCBK	Mon, Jan 7, 2008	17.98	18.61	17.95	18.16
3264	NASDAQ	TCBK	Fri, Jan 4, 2008	18.34	18.81	17.26	17.93
3263	NASDAQ	TCBK	Thu, Jan 3, 2008	18.89	19.31	18.34	18.34
3262	NASDAQ	TCBK	Wed, Jan 2, 2008	19.09	19.45	18.64	18.81
3261	NASDAQ	TCBK	Mon, Dec 31, 2007	19.68	20.14	19.06	19.30
3260	NASDAQ	TCBK	Fri, Dec 28, 2007	20.81	20.81	19.70	19.74
3259	NASDAQ	TCBK	Thu, Dec 27, 2007	21.79	21.81	20.44	20.49
3258	NASDAQ	TCBK	Wed, Dec 26, 2007	21.40	21.84	21.40	21.83
3257	NASDAQ	TCBK	Mon, Dec 24, 2007	21.66	21.70	20.27	21.70
3256	NASDAQ	TCBK	Fri, Dec 21, 2007	21.22	21.69	21.16	21.69
3255	NASDAQ	TCBK	Thu, Dec 20, 2007	21.19	21.19	20.25	20.81
3254	NASDAQ	TCBK	Wed, Dec 19, 2007	20.59	21.16	20.42	21.09
3253	NASDAQ	TCBK	Tue, Dec 18, 2007	19.97	20.65	19.42	20.61
3252	NASDAQ	TCBK	Mon, Dec 17, 2007	19.72	20.06	19.58	19.77
3251	NASDAQ	TCBK	Fri, Dec 14, 2007	20.10	20.62	19.78	19.79
3250	NASDAQ	TCBK	Thu, Dec 13, 2007	20.35	20.48	20.02	20.19
3249	NASDAQ	TCBK	Wed, Dec 12, 2007	20.66	20.71	20.41	20.57
3248	NASDAQ	TCBK	Tue, Dec 11, 2007	20.72	20.97	20.44	20.50
3247	NASDAQ	TCBK	Mon, Dec 10, 2007	20.91	21.00	20.52	20.58
3246	NASDAQ	TCBK	Fri, Dec 7, 2007	21.09	21.09	20.76	20.90
3245	NASDAQ	TCBK	Thu, Dec 6, 2007	20.74	21.19	20.54	20.99
3244	NASDAQ	TCBK	Wed, Dec 5, 2007	20.50	20.83	20.37	20.82
3243	NASDAQ	TCBK	Tue, Dec 4, 2007	20.34	20.34	20.00	20.15
3242	NASDAQ	TCBK	Mon, Dec 3, 2007	21.29	21.29	20.46	20.48
3241	NASDAQ	TCBK	Fri, Nov 30, 2007	21.54	21.83	21.02	21.21
3240	NASDAQ	TCBK	Thu, Nov 29, 2007	22.10	22.10	21.19	21.19
3239	NASDAQ	TCBK	Wed, Nov 28, 2007	21.00	22.12	21.00	22.12
3238	NASDAQ	TCBK	Tue, Nov 27, 2007	20.95	21.35	20.67	20.73
3237	NASDAQ	TCBK	Mon, Nov 26, 2007	21.97	21.97	20.82	20.88
3236	NASDAQ	TCBK	Fri, Nov 23, 2007	21.78	22.00	21.68	21.99
3235	NASDAQ	TCBK	Wed, Nov 21, 2007	21.29	21.67	21.25	21.57
3234	NASDAQ	TCBK	Tue, Nov 20, 2007	21.47	21.50	20.85	21.50
3233	NASDAQ	TCBK	Mon, Nov 19, 2007	21.56	21.71	21.26	21.52
3232	NASDAQ	TCBK	Fri, Nov 16, 2007	21.88	21.88	21.12	21.83
3231	NASDAQ	TCBK	Thu, Nov 15, 2007	22.25	22.43	21.70	21.83
3230	NASDAQ	TCBK	Wed, Nov 14, 2007	22.91	22.91	21.90	22.40
3229	NASDAQ	TCBK	Tue, Nov 13, 2007	22.31	22.73	21.43	22.73
3228	NASDAQ	TCBK	Mon, Nov 12, 2007	21.67	22.34	21.42	22.10
3227	NASDAQ	TCBK	Fri, Nov 9, 2007	21.03	21.80	21.01	21.65
3226	NASDAQ	TCBK	Thu, Nov 8, 2007	20.62	21.47	20.50	21.36
3225	NASDAQ	TCBK	Wed, Nov 7, 2007	20.89	21.00	20.40	20.44
3224	NASDAQ	TCBK	Tue, Nov 6, 2007	20.70	21.19	20.58	21.19
3223	NASDAQ	TCBK	Mon, Nov 5, 2007	20.57	20.82	20.03	20.65
3222	NASDAQ	TCBK	Fri, Nov 2, 2007	21.03	21.43	20.64	20.84
3221	NASDAQ	TCBK	Thu, Nov 1, 2007	21.76	21.76	20.66	20.80
3220	NASDAQ	TCBK	Wed, Oct 31, 2007	21.90	22.10	21.44	22.10
3219	NASDAQ	TCBK	Tue, Oct 30, 2007	22.08	22.12	21.70	21.77
3218	NASDAQ	TCBK	Mon, Oct 29, 2007	22.42	22.45	22.08	22.21
3217	NASDAQ	TCBK	Fri, Oct 26, 2007	22.06	22.35	21.60	22.35
3216	NASDAQ	TCBK	Thu, Oct 25, 2007	21.53	21.92	21.09	21.56
3215	NASDAQ	TCBK	Wed, Oct 24, 2007	21.37	21.40	20.87	21.30
3214	NASDAQ	TCBK	Tue, Oct 23, 2007	21.72	21.72	21.07	21.58
3213	NASDAQ	TCBK	Mon, Oct 22, 2007	21.12	21.70	21.10	21.59
3212	NASDAQ	TCBK	Fri, Oct 19, 2007	22.18	22.18	21.19	21.25
3211	NASDAQ	TCBK	Thu, Oct 18, 2007	22.15	22.24	21.79	22.18
3210	NASDAQ	TCBK	Wed, Oct 17, 2007	22.44	22.50	21.71	22.27
3209	NASDAQ	TCBK	Tue, Oct 16, 2007	22.27	22.30	22.04	22.23
3208	NASDAQ	TCBK	Mon, Oct 15, 2007	23.67	23.67	22.25	22.30
3207	NASDAQ	TCBK	Fri, Oct 12, 2007	23.70	24.00	23.50	23.70
3206	NASDAQ	TCBK	Thu, Oct 11, 2007	23.89	24.00	23.51	23.72
3205	NASDAQ	TCBK	Wed, Oct 10, 2007	23.56	23.82	23.52	23.80
3204	NASDAQ	TCBK	Tue, Oct 9, 2007	23.48	23.69	23.20	23.59
3203	NASDAQ	TCBK	Mon, Oct 8, 2007	23.16	23.43	23.16	23.43
3202	NASDAQ	TCBK	Fri, Oct 5, 2007	23.31	23.43	22.94	23.26
3201	NASDAQ	TCBK	Thu, Oct 4, 2007	22.95	23.00	22.41	23.00
3200	NASDAQ	TCBK	Wed, Oct 3, 2007	22.90	23.37	22.35	22.35
3199	NASDAQ	TCBK	Tue, Oct 2, 2007	23.02	23.45	22.91	23.08
3198	NASDAQ	TCBK	Mon, Oct 1, 2007	22.41	23.08	22.27	22.95
3197	NASDAQ	TCBK	Fri, Sep 28, 2007	22.86	22.98	22.21	22.27
3196	NASDAQ	TCBK	Thu, Sep 27, 2007	22.83	23.00	22.49	22.83
3195	NASDAQ	TCBK	Wed, Sep 26, 2007	22.52	22.94	22.36	22.68
3194	NASDAQ	TCBK	Tue, Sep 25, 2007	22.62	22.75	22.20	22.33
3193	NASDAQ	TCBK	Mon, Sep 24, 2007	23.45	23.62	22.65	22.79
3192	NASDAQ	TCBK	Fri, Sep 21, 2007	23.85	24.00	23.38	23.50
3191	NASDAQ	TCBK	Thu, Sep 20, 2007	24.03	24.15	23.49	23.63
3190	NASDAQ	TCBK	Wed, Sep 19, 2007	23.73	24.18	22.83	24.15
3189	NASDAQ	TCBK	Tue, Sep 18, 2007	21.97	23.55	21.97	23.55
3188	NASDAQ	TCBK	Mon, Sep 17, 2007	22.20	22.20	21.82	21.90
3187	NASDAQ	TCBK	Fri, Sep 14, 2007	21.75	22.29	21.75	22.23
3186	NASDAQ	TCBK	Thu, Sep 13, 2007	21.77	22.30	21.74	21.95
3185	NASDAQ	TCBK	Wed, Sep 12, 2007	22.15	22.19	21.70	21.81
3184	NASDAQ	TCBK	Tue, Sep 11, 2007	22.16	22.35	21.59	22.28
3183	NASDAQ	TCBK	Mon, Sep 10, 2007	21.64	21.95	21.34	21.62
3182	NASDAQ	TCBK	Fri, Sep 7, 2007	21.86	22.04	21.60	21.61
3181	NASDAQ	TCBK	Thu, Sep 6, 2007	22.00	22.34	21.99	22.07
3180	NASDAQ	TCBK	Wed, Sep 5, 2007	22.44	22.75	22.00	22.00
3179	NASDAQ	TCBK	Tue, Sep 4, 2007	22.16	22.79	22.15	22.63
3178	NASDAQ	TCBK	Fri, Aug 31, 2007	22.55	22.79	22.10	22.40
3177	NASDAQ	TCBK	Thu, Aug 30, 2007	22.39	22.69	22.15	22.18
3176	NASDAQ	TCBK	Wed, Aug 29, 2007	22.31	22.76	21.99	22.70
3175	NASDAQ	TCBK	Tue, Aug 28, 2007	22.75	22.75	22.20	22.22
3174	NASDAQ	TCBK	Mon, Aug 27, 2007	23.60	23.60	22.82	22.86
3173	NASDAQ	TCBK	Fri, Aug 24, 2007	23.68	24.00	23.18	23.66
3172	NASDAQ	TCBK	Thu, Aug 23, 2007	24.83	24.83	23.66	23.71
3171	NASDAQ	TCBK	Wed, Aug 22, 2007	24.45	24.99	24.28	24.73
3170	NASDAQ	TCBK	Tue, Aug 21, 2007	23.75	24.48	23.31	23.97
3169	NASDAQ	TCBK	Mon, Aug 20, 2007	24.51	24.51	23.28	23.68
3168	NASDAQ	TCBK	Fri, Aug 17, 2007	23.83	26.00	23.83	24.47
3167	NASDAQ	TCBK	Thu, Aug 16, 2007	21.85	23.25	21.85	23.09
3166	NASDAQ	TCBK	Wed, Aug 15, 2007	21.06	22.35	21.06	21.85
3165	NASDAQ	TCBK	Tue, Aug 14, 2007	21.29	21.60	20.98	21.10
3164	NASDAQ	TCBK	Mon, Aug 13, 2007	22.29	22.99	21.12	21.24
3163	NASDAQ	TCBK	Fri, Aug 10, 2007	21.70	22.92	21.01	21.96
3162	NASDAQ	TCBK	Thu, Aug 9, 2007	21.62	22.56	21.61	22.01
3161	NASDAQ	TCBK	Wed, Aug 8, 2007	20.94	22.32	20.91	21.80
3160	NASDAQ	TCBK	Tue, Aug 7, 2007	20.33	20.97	20.32	20.71
3159	NASDAQ	TCBK	Mon, Aug 6, 2007	20.45	20.60	20.25	20.49
3158	NASDAQ	TCBK	Fri, Aug 3, 2007	20.76	20.83	20.26	20.39
3157	NASDAQ	TCBK	Thu, Aug 2, 2007	20.61	21.00	20.00	20.93
3156	NASDAQ	TCBK	Wed, Aug 1, 2007	20.04	20.79	20.00	20.53
3155	NASDAQ	TCBK	Tue, Jul 31, 2007	20.17	20.30	19.97	20.22
3154	NASDAQ	TCBK	Mon, Jul 30, 2007	19.78	20.07	19.52	19.97
3153	NASDAQ	TCBK	Fri, Jul 27, 2007	19.82	20.41	19.56	19.77
3152	NASDAQ	TCBK	Thu, Jul 26, 2007	20.81	20.81	19.70	20.27
3151	NASDAQ	TCBK	Wed, Jul 25, 2007	20.61	21.00	20.48	20.79
3150	NASDAQ	TCBK	Tue, Jul 24, 2007	21.51	21.97	20.62	20.68
3149	NASDAQ	TCBK	Mon, Jul 23, 2007	21.94	22.37	21.70	21.71
3148	NASDAQ	TCBK	Fri, Jul 20, 2007	22.49	22.70	21.85	21.89
3147	NASDAQ	TCBK	Thu, Jul 19, 2007	22.50	22.62	22.50	22.54
3146	NASDAQ	TCBK	Wed, Jul 18, 2007	22.40	22.42	22.15	22.38
3145	NASDAQ	TCBK	Tue, Jul 17, 2007	22.23	22.63	22.23	22.59
3144	NASDAQ	TCBK	Mon, Jul 16, 2007	22.45	22.66	22.10	22.23
3143	NASDAQ	TCBK	Fri, Jul 13, 2007	22.35	22.60	22.13	22.47
3142	NASDAQ	TCBK	Thu, Jul 12, 2007	22.20	22.40	22.00	22.38
3141	NASDAQ	TCBK	Wed, Jul 11, 2007	22.02	22.08	21.96	22.02
3140	NASDAQ	TCBK	Tue, Jul 10, 2007	22.30	22.32	21.83	22.08
3139	NASDAQ	TCBK	Mon, Jul 9, 2007	22.69	22.76	22.20	22.51
3138	NASDAQ	TCBK	Fri, Jul 6, 2007	22.56	22.75	22.47	22.72
3137	NASDAQ	TCBK	Thu, Jul 5, 2007	22.60	22.81	22.32	22.61
3136	NASDAQ	TCBK	Tue, Jul 3, 2007	22.57	22.70	22.50	22.63
3135	NASDAQ	TCBK	Mon, Jul 2, 2007	22.53	23.03	22.49	22.59
3134	NASDAQ	TCBK	Fri, Jun 29, 2007	22.83	22.88	22.34	22.36
3133	NASDAQ	TCBK	Thu, Jun 28, 2007	22.66	22.99	22.63	22.75
3132	NASDAQ	TCBK	Wed, Jun 27, 2007	22.35	22.81	22.35	22.70
3131	NASDAQ	TCBK	Tue, Jun 26, 2007	22.82	22.91	22.40	22.56
3130	NASDAQ	TCBK	Mon, Jun 25, 2007	22.74	23.41	22.56	22.63
3129	NASDAQ	TCBK	Fri, Jun 22, 2007	22.60	22.84	22.49	22.84
3128	NASDAQ	TCBK	Thu, Jun 21, 2007	22.70	22.78	22.45	22.69
3127	NASDAQ	TCBK	Wed, Jun 20, 2007	23.42	23.58	22.74	22.76
3126	NASDAQ	TCBK	Tue, Jun 19, 2007	23.17	23.47	23.03	23.47
3125	NASDAQ	TCBK	Mon, Jun 18, 2007	23.17	23.66	22.90	23.36
3124	NASDAQ	TCBK	Fri, Jun 15, 2007	23.37	23.50	22.91	23.20
3123	NASDAQ	TCBK	Thu, Jun 14, 2007	22.93	23.23	22.87	22.88
3122	NASDAQ	TCBK	Wed, Jun 13, 2007	22.59	23.20	22.57	23.14
3121	NASDAQ	TCBK	Tue, Jun 12, 2007	22.81	23.08	22.42	22.49
3120	NASDAQ	TCBK	Mon, Jun 11, 2007	23.15	23.30	22.91	23.03
3119	NASDAQ	TCBK	Fri, Jun 8, 2007	22.80	23.29	22.80	23.29
3118	NASDAQ	TCBK	Thu, Jun 7, 2007	22.95	23.02	22.90	22.92
3117	NASDAQ	TCBK	Wed, Jun 6, 2007	22.87	23.09	22.85	23.07
3116	NASDAQ	TCBK	Tue, Jun 5, 2007	23.13	23.25	23.05	23.10
3115	NASDAQ	TCBK	Mon, Jun 4, 2007	23.05	23.23	23.01	23.20
3114	NASDAQ	TCBK	Fri, Jun 1, 2007	22.75	23.20	22.75	23.13
3113	NASDAQ	TCBK	Thu, May 31, 2007	22.68	22.84	22.55	22.65
3112	NASDAQ	TCBK	Wed, May 30, 2007	22.36	22.73	22.36	22.70
3111	NASDAQ	TCBK	Tue, May 29, 2007	22.51	22.67	22.48	22.60
3110	NASDAQ	TCBK	Fri, May 25, 2007	22.19	23.41	22.14	22.52
3109	NASDAQ	TCBK	Thu, May 24, 2007	22.64	22.70	22.42	22.52
3108	NASDAQ	TCBK	Wed, May 23, 2007	22.39	22.68	22.37	22.59
3107	NASDAQ	TCBK	Tue, May 22, 2007	22.19	22.61	22.03	22.54
3106	NASDAQ	TCBK	Mon, May 21, 2007	22.04	22.42	22.04	22.32
3105	NASDAQ	TCBK	Fri, May 18, 2007	22.50	22.50	22.01	22.26
3104	NASDAQ	TCBK	Thu, May 17, 2007	22.45	22.56	22.20	22.41
3103	NASDAQ	TCBK	Wed, May 16, 2007	22.60	22.60	22.14	22.42
3102	NASDAQ	TCBK	Tue, May 15, 2007	22.00	22.60	22.00	22.10
3101	NASDAQ	TCBK	Mon, May 14, 2007	22.68	22.68	22.06	22.21
3100	NASDAQ	TCBK	Fri, May 11, 2007	22.34	22.67	22.24	22.59
3099	NASDAQ	TCBK	Thu, May 10, 2007	22.56	22.71	21.97	22.05
3098	NASDAQ	TCBK	Wed, May 9, 2007	22.54	22.90	22.54	22.73
3097	NASDAQ	TCBK	Tue, May 8, 2007	22.70	22.76	22.58	22.73
3096	NASDAQ	TCBK	Mon, May 7, 2007	22.60	22.92	22.54	22.86
3095	NASDAQ	TCBK	Fri, May 4, 2007	22.90	22.91	22.73	22.84
3094	NASDAQ	TCBK	Thu, May 3, 2007	22.65	22.96	22.50	22.76
3093	NASDAQ	TCBK	Wed, May 2, 2007	22.10	22.59	21.80	22.59
3092	NASDAQ	TCBK	Tue, May 1, 2007	21.46	22.25	21.38	22.00
3091	NASDAQ	TCBK	Mon, Apr 30, 2007	22.35	22.35	21.40	21.43
3090	NASDAQ	TCBK	Fri, Apr 27, 2007	22.75	22.75	22.13	22.46
3089	NASDAQ	TCBK	Thu, Apr 26, 2007	22.75	22.98	22.15	22.64
3088	NASDAQ	TCBK	Wed, Apr 25, 2007	22.65	23.02	22.65	22.80
3087	NASDAQ	TCBK	Tue, Apr 24, 2007	22.90	23.00	22.68	22.77
3086	NASDAQ	TCBK	Mon, Apr 23, 2007	23.19	23.19	22.79	22.92
3085	NASDAQ	TCBK	Fri, Apr 20, 2007	23.22	23.22	22.78	23.16
3084	NASDAQ	TCBK	Thu, Apr 19, 2007	23.05	23.10	22.73	22.85
3083	NASDAQ	TCBK	Wed, Apr 18, 2007	23.11	23.45	23.00	23.15
3082	NASDAQ	TCBK	Tue, Apr 17, 2007	23.38	23.42	23.12	23.26
3081	NASDAQ	TCBK	Mon, Apr 16, 2007	23.00	23.47	22.95	23.45
3080	NASDAQ	TCBK	Fri, Apr 13, 2007	23.09	23.09	22.94	23.05
3079	NASDAQ	TCBK	Thu, Apr 12, 2007	22.75	23.05	22.75	23.01
3078	NASDAQ	TCBK	Wed, Apr 11, 2007	23.29	23.30	22.77	22.80
3077	NASDAQ	TCBK	Tue, Apr 10, 2007	23.15	23.37	23.15	23.17
3076	NASDAQ	TCBK	Mon, Apr 9, 2007	23.90	23.94	23.14	23.14
3075	NASDAQ	TCBK	Thu, Apr 5, 2007	23.54	23.90	23.43	23.80
3074	NASDAQ	TCBK	Wed, Apr 4, 2007	23.66	23.91	23.50	23.59
3073	NASDAQ	TCBK	Tue, Apr 3, 2007	23.74	24.40	23.35	23.47
3072	NASDAQ	TCBK	Mon, Apr 2, 2007	23.67	23.80	23.62	23.68
3071	NASDAQ	TCBK	Fri, Mar 30, 2007	23.59	23.99	23.31	23.67
3070	NASDAQ	TCBK	Thu, Mar 29, 2007	23.85	23.92	23.38	23.79
3069	NASDAQ	TCBK	Wed, Mar 28, 2007	23.43	23.74	23.38	23.60
3068	NASDAQ	TCBK	Tue, Mar 27, 2007	23.96	24.00	23.34	23.60
3067	NASDAQ	TCBK	Mon, Mar 26, 2007	24.21	24.21	23.79	24.08
3066	NASDAQ	TCBK	Fri, Mar 23, 2007	24.50	24.50	24.10	24.25
3065	NASDAQ	TCBK	Thu, Mar 22, 2007	24.80	24.91	24.30	24.57
3064	NASDAQ	TCBK	Wed, Mar 21, 2007	23.80	24.67	23.47	24.67
3063	NASDAQ	TCBK	Tue, Mar 20, 2007	23.50	24.17	23.25	24.16
3062	NASDAQ	TCBK	Mon, Mar 19, 2007	23.48	23.80	23.35	23.72
3061	NASDAQ	TCBK	Fri, Mar 16, 2007	23.79	23.85	23.16	23.59
3060	NASDAQ	TCBK	Thu, Mar 15, 2007	23.34	23.81	23.32	23.80
3059	NASDAQ	TCBK	Wed, Mar 14, 2007	23.04	23.47	23.04	23.36
3058	NASDAQ	TCBK	Tue, Mar 13, 2007	23.82	23.82	22.93	23.10
3057	NASDAQ	TCBK	Mon, Mar 12, 2007	23.72	24.33	23.50	24.08
3056	NASDAQ	TCBK	Fri, Mar 9, 2007	23.52	24.00	23.52	23.92
3055	NASDAQ	TCBK	Thu, Mar 8, 2007	24.10	24.10	23.54	23.62
3054	NASDAQ	TCBK	Wed, Mar 7, 2007	24.43	24.52	23.53	23.96
3053	NASDAQ	TCBK	Tue, Mar 6, 2007	23.80	24.45	23.66	24.35
3052	NASDAQ	TCBK	Mon, Mar 5, 2007	23.50	24.28	23.50	23.56
3051	NASDAQ	TCBK	Fri, Mar 2, 2007	24.07	24.37	23.73	23.74
3050	NASDAQ	TCBK	Thu, Mar 1, 2007	24.20	24.70	24.00	24.20
3049	NASDAQ	TCBK	Wed, Feb 28, 2007	24.35	24.84	24.35	24.38
3048	NASDAQ	TCBK	Tue, Feb 27, 2007	24.73	24.88	23.75	24.20
3047	NASDAQ	TCBK	Mon, Feb 26, 2007	25.49	25.49	24.68	25.01
3046	NASDAQ	TCBK	Fri, Feb 23, 2007	25.70	25.70	25.28	25.35
3045	NASDAQ	TCBK	Thu, Feb 22, 2007	25.44	25.68	25.23	25.64
3044	NASDAQ	TCBK	Wed, Feb 21, 2007	25.72	25.79	25.37	25.52
3043	NASDAQ	TCBK	Tue, Feb 20, 2007	25.56	25.89	25.17	25.89
3042	NASDAQ	TCBK	Fri, Feb 16, 2007	25.55	25.75	25.25	25.61
3041	NASDAQ	TCBK	Thu, Feb 15, 2007	25.62	25.75	25.40	25.50
3040	NASDAQ	TCBK	Wed, Feb 14, 2007	26.02	26.02	25.31	25.38
3039	NASDAQ	TCBK	Tue, Feb 13, 2007	26.13	26.13	25.68	25.97
3038	NASDAQ	TCBK	Mon, Feb 12, 2007	25.67	26.04	25.57	26.02
3037	NASDAQ	TCBK	Fri, Feb 9, 2007	26.01	26.22	25.71	25.88
3036	NASDAQ	TCBK	Thu, Feb 8, 2007	25.76	26.19	25.63	26.16
3035	NASDAQ	TCBK	Wed, Feb 7, 2007	25.91	26.00	25.65	25.77
3034	NASDAQ	TCBK	Tue, Feb 6, 2007	26.59	26.59	25.64	25.84
3033	NASDAQ	TCBK	Mon, Feb 5, 2007	26.68	26.68	25.97	26.16
3032	NASDAQ	TCBK	Fri, Feb 2, 2007	26.75	26.80	26.29	26.56
3031	NASDAQ	TCBK	Thu, Feb 1, 2007	26.94	26.94	26.54	26.63
3030	NASDAQ	TCBK	Wed, Jan 31, 2007	26.81	27.00	26.69	26.96
3029	NASDAQ	TCBK	Tue, Jan 30, 2007	26.18	26.88	25.88	26.88
3028	NASDAQ	TCBK	Mon, Jan 29, 2007	26.08	26.45	25.88	26.15
3027	NASDAQ	TCBK	Fri, Jan 26, 2007	26.01	26.10	25.74	26.10
3026	NASDAQ	TCBK	Thu, Jan 25, 2007	26.13	26.17	25.48	25.70
3025	NASDAQ	TCBK	Wed, Jan 24, 2007	25.95	26.12	25.74	26.05
3024	NASDAQ	TCBK	Tue, Jan 23, 2007	25.68	26.10	25.68	25.94
3023	NASDAQ	TCBK	Mon, Jan 22, 2007	25.85	25.89	25.36	25.73
3022	NASDAQ	TCBK	Fri, Jan 19, 2007	24.92	25.88	24.72	25.86
3021	NASDAQ	TCBK	Thu, Jan 18, 2007	25.66	25.66	24.60	25.10
3020	NASDAQ	TCBK	Wed, Jan 17, 2007	26.25	26.46	25.58	25.69
3019	NASDAQ	TCBK	Tue, Jan 16, 2007	27.00	27.00	26.26	26.42
3018	NASDAQ	TCBK	Fri, Jan 12, 2007	27.27	27.27	26.79	27.00
3017	NASDAQ	TCBK	Thu, Jan 11, 2007	26.39	27.22	26.28	27.08
3016	NASDAQ	TCBK	Wed, Jan 10, 2007	26.47	26.54	26.22	26.45
3015	NASDAQ	TCBK	Tue, Jan 9, 2007	26.18	26.63	25.75	26.50
3014	NASDAQ	TCBK	Mon, Jan 8, 2007	26.60	26.83	25.93	26.22
3013	NASDAQ	TCBK	Fri, Jan 5, 2007	27.86	27.86	26.58	26.69
3012	NASDAQ	TCBK	Thu, Jan 4, 2007	27.49	27.91	27.22	27.85
3011	NASDAQ	TCBK	Wed, Jan 3, 2007	27.52	27.83	27.01	27.48
3010	NASDAQ	TCBK	Fri, Dec 29, 2006	27.69	27.69	27.00	27.21
3009	NASDAQ	TCBK	Thu, Dec 28, 2006	27.73	27.75	27.35	27.59
3008	NASDAQ	TCBK	Wed, Dec 27, 2006	27.42	27.75	27.42	27.75
3007	NASDAQ	TCBK	Tue, Dec 26, 2006	26.53	27.20	26.53	27.15
3006	NASDAQ	TCBK	Fri, Dec 22, 2006	26.40	26.70	26.40	26.53
3005	NASDAQ	TCBK	Thu, Dec 21, 2006	26.06	26.50	26.05	26.49
3004	NASDAQ	TCBK	Wed, Dec 20, 2006	25.85	26.27	25.83	26.08
3003	NASDAQ	TCBK	Tue, Dec 19, 2006	25.19	25.76	25.18	25.71
3002	NASDAQ	TCBK	Mon, Dec 18, 2006	26.06	26.08	25.23	25.30
3001	NASDAQ	TCBK	Fri, Dec 15, 2006	26.05	26.21	25.98	25.98
3000	NASDAQ	TCBK	Thu, Dec 14, 2006	26.10	26.14	26.04	26.04
2999	NASDAQ	TCBK	Wed, Dec 13, 2006	26.15	26.33	26.00	26.08
2998	NASDAQ	TCBK	Tue, Dec 12, 2006	26.01	26.10	25.56	26.07
2997	NASDAQ	TCBK	Mon, Dec 11, 2006	25.96	26.05	25.82	26.05
2996	NASDAQ	TCBK	Fri, Dec 8, 2006	26.24	26.31	25.79	25.81
2995	NASDAQ	TCBK	Thu, Dec 7, 2006	26.40	26.56	26.22	26.35
2994	NASDAQ	TCBK	Wed, Dec 6, 2006	27.06	27.25	26.41	26.56
2993	NASDAQ	TCBK	Tue, Dec 5, 2006	27.14	27.39	27.09	27.20
2992	NASDAQ	TCBK	Mon, Dec 4, 2006	26.54	27.02	26.50	27.01
2991	NASDAQ	TCBK	Fri, Dec 1, 2006	27.05	27.05	25.92	26.40
2990	NASDAQ	TCBK	Thu, Nov 30, 2006	26.96	27.10	26.75	27.04
2989	NASDAQ	TCBK	Wed, Nov 29, 2006	26.58	27.21	26.58	27.05
2988	NASDAQ	TCBK	Tue, Nov 28, 2006	26.12	26.65	26.04	26.39
2987	NASDAQ	TCBK	Mon, Nov 27, 2006	27.53	27.64	26.00	26.14
2986	NASDAQ	TCBK	Fri, Nov 24, 2006	27.47	27.75	27.40	27.46
2985	NASDAQ	TCBK	Wed, Nov 22, 2006	27.83	27.86	27.56	27.67
2984	NASDAQ	TCBK	Tue, Nov 21, 2006	27.75	27.79	27.62	27.75
2983	NASDAQ	TCBK	Mon, Nov 20, 2006	27.70	27.90	27.70	27.74
2982	NASDAQ	TCBK	Fri, Nov 17, 2006	27.75	27.91	27.73	27.90
2981	NASDAQ	TCBK	Thu, Nov 16, 2006	27.52	27.94	27.36	27.82
2980	NASDAQ	TCBK	Wed, Nov 15, 2006	26.95	27.80	26.89	27.70
2979	NASDAQ	TCBK	Tue, Nov 14, 2006	26.34	26.98	26.27	26.94
2978	NASDAQ	TCBK	Mon, Nov 13, 2006	26.45	26.62	26.39	26.46
2977	NASDAQ	TCBK	Fri, Nov 10, 2006	25.97	26.48	25.77	26.44
2976	NASDAQ	TCBK	Thu, Nov 9, 2006	26.50	26.55	25.78	26.20
2975	NASDAQ	TCBK	Wed, Nov 8, 2006	25.12	26.49	25.03	26.45
2974	NASDAQ	TCBK	Tue, Nov 7, 2006	25.75	25.99	25.50	25.50
2973	NASDAQ	TCBK	Mon, Nov 6, 2006	25.52	26.03	25.45	25.95
2972	NASDAQ	TCBK	Fri, Nov 3, 2006	24.95	25.50	24.82	25.43
2971	NASDAQ	TCBK	Thu, Nov 2, 2006	24.74	25.13	24.50	24.81
2970	NASDAQ	TCBK	Wed, Nov 1, 2006	25.87	26.00	24.70	24.89
2969	NASDAQ	TCBK	Tue, Oct 31, 2006	26.00	26.01	25.81	26.00
2968	NASDAQ	TCBK	Mon, Oct 30, 2006	25.66	26.03	25.59	25.98
2967	NASDAQ	TCBK	Fri, Oct 27, 2006	25.84	26.01	25.68	25.76
2966	NASDAQ	TCBK	Thu, Oct 26, 2006	25.40	26.02	25.35	25.98
2965	NASDAQ	TCBK	Wed, Oct 25, 2006	25.50	25.95	24.78	25.47
2964	NASDAQ	TCBK	Tue, Oct 24, 2006	25.43	25.53	25.26	25.34
2963	NASDAQ	TCBK	Mon, Oct 23, 2006	25.08	25.64	24.55	25.53
2962	NASDAQ	TCBK	Fri, Oct 20, 2006	26.14	26.14	25.11	25.29
2961	NASDAQ	TCBK	Thu, Oct 19, 2006	25.59	26.18	25.58	25.99
2960	NASDAQ	TCBK	Wed, Oct 18, 2006	26.29	26.49	25.50	25.52
2959	NASDAQ	TCBK	Tue, Oct 17, 2006	26.27	26.47	25.87	26.10
2958	NASDAQ	TCBK	Mon, Oct 16, 2006	26.20	26.52	26.16	26.52
2957	NASDAQ	TCBK	Fri, Oct 13, 2006	26.14	26.46	25.94	26.36
2956	NASDAQ	TCBK	Thu, Oct 12, 2006	26.00	26.20	25.77	26.20
2955	NASDAQ	TCBK	Wed, Oct 11, 2006	25.98	26.00	25.63	25.96
2954	NASDAQ	TCBK	Tue, Oct 10, 2006	25.76	25.98	25.57	25.98
2953	NASDAQ	TCBK	Mon, Oct 9, 2006	25.41	25.64	25.36	25.64
2952	NASDAQ	TCBK	Fri, Oct 6, 2006	25.36	25.77	25.17	25.56
2951	NASDAQ	TCBK	Thu, Oct 5, 2006	25.72	25.74	25.47	25.55
2950	NASDAQ	TCBK	Wed, Oct 4, 2006	24.74	25.68	24.74	25.60
2949	NASDAQ	TCBK	Tue, Oct 3, 2006	24.44	24.98	24.40	24.84
2948	NASDAQ	TCBK	Mon, Oct 2, 2006	24.73	25.05	24.47	24.61
2947	NASDAQ	TCBK	Fri, Sep 29, 2006	25.25	25.49	24.72	24.75
2946	NASDAQ	TCBK	Thu, Sep 28, 2006	25.37	25.48	25.11	25.15
2945	NASDAQ	TCBK	Wed, Sep 27, 2006	24.88	25.48	24.88	25.20
2944	NASDAQ	TCBK	Tue, Sep 26, 2006	24.77	25.23	24.77	25.10
2943	NASDAQ	TCBK	Mon, Sep 25, 2006	24.14	24.88	24.10	24.61
2942	NASDAQ	TCBK	Fri, Sep 22, 2006	24.67	24.80	24.05	24.18
2941	NASDAQ	TCBK	Thu, Sep 21, 2006	25.25	25.41	24.70	24.82
2940	NASDAQ	TCBK	Wed, Sep 20, 2006	25.04	25.36	24.89	25.08
2939	NASDAQ	TCBK	Tue, Sep 19, 2006	24.70	24.89	24.57	24.76
2938	NASDAQ	TCBK	Mon, Sep 18, 2006	24.65	24.91	24.52	24.63
2937	NASDAQ	TCBK	Fri, Sep 15, 2006	25.19	25.20	24.69	24.80
2936	NASDAQ	TCBK	Thu, Sep 14, 2006	24.48	25.10	24.42	25.00
2935	NASDAQ	TCBK	Wed, Sep 13, 2006	24.92	24.92	24.56	24.70
2934	NASDAQ	TCBK	Tue, Sep 12, 2006	24.07	24.82	24.00	24.80
2933	NASDAQ	TCBK	Mon, Sep 11, 2006	24.30	24.40	24.00	24.01
2932	NASDAQ	TCBK	Fri, Sep 8, 2006	24.41	24.44	24.40	24.41
2931	NASDAQ	TCBK	Thu, Sep 7, 2006	24.56	24.76	24.40	24.40
2930	NASDAQ	TCBK	Wed, Sep 6, 2006	24.81	24.94	24.72	24.73
2929	NASDAQ	TCBK	Tue, Sep 5, 2006	24.79	25.08	24.64	25.04
2928	NASDAQ	TCBK	Fri, Sep 1, 2006	24.55	24.76	24.47	24.60
2927	NASDAQ	TCBK	Thu, Aug 31, 2006	25.11	25.29	24.57	24.63
2926	NASDAQ	TCBK	Wed, Aug 30, 2006	24.51	25.14	24.51	25.01
2925	NASDAQ	TCBK	Tue, Aug 29, 2006	24.20	24.69	23.54	24.68
2924	NASDAQ	TCBK	Mon, Aug 28, 2006	23.49	24.08	23.49	24.04
2923	NASDAQ	TCBK	Fri, Aug 25, 2006	23.84	23.84	23.55	23.68
2922	NASDAQ	TCBK	Thu, Aug 24, 2006	23.54	23.70	23.40	23.65
2921	NASDAQ	TCBK	Wed, Aug 23, 2006	24.56	24.78	23.48	23.56
2920	NASDAQ	TCBK	Tue, Aug 22, 2006	24.65	24.80	24.37	24.46
2919	NASDAQ	TCBK	Mon, Aug 21, 2006	24.66	24.75	24.44	24.66
2918	NASDAQ	TCBK	Fri, Aug 18, 2006	24.42	24.75	24.30	24.67
2917	NASDAQ	TCBK	Thu, Aug 17, 2006	24.24	24.42	24.13	24.23
2916	NASDAQ	TCBK	Wed, Aug 16, 2006	24.25	24.44	23.98	24.24
2915	NASDAQ	TCBK	Tue, Aug 15, 2006	23.39	24.21	23.22	24.21
2914	NASDAQ	TCBK	Mon, Aug 14, 2006	23.54	23.77	23.04	23.05
2913	NASDAQ	TCBK	Fri, Aug 11, 2006	23.54	23.54	23.25	23.39
2912	NASDAQ	TCBK	Thu, Aug 10, 2006	23.50	24.10	23.40	23.67
2911	NASDAQ	TCBK	Wed, Aug 9, 2006	24.61	24.99	23.54	23.62
2910	NASDAQ	TCBK	Tue, Aug 8, 2006	24.76	25.33	24.36	24.36
2909	NASDAQ	TCBK	Mon, Aug 7, 2006	24.97	25.21	24.50	24.57
2908	NASDAQ	TCBK	Fri, Aug 4, 2006	25.36	25.93	24.63	25.26
2907	NASDAQ	TCBK	Thu, Aug 3, 2006	24.60	25.45	24.53	25.45
2906	NASDAQ	TCBK	Wed, Aug 2, 2006	24.71	25.01	24.46	24.69
2905	NASDAQ	TCBK	Tue, Aug 1, 2006	24.56	24.77	24.35	24.48
2904	NASDAQ	TCBK	Mon, Jul 31, 2006	24.79	25.05	24.64	24.83
2903	NASDAQ	TCBK	Fri, Jul 28, 2006	24.95	25.62	24.64	25.28
2902	NASDAQ	TCBK	Thu, Jul 27, 2006	25.14	25.26	24.60	24.86
2901	NASDAQ	TCBK	Wed, Jul 26, 2006	24.81	25.97	24.61	25.30
2900	NASDAQ	TCBK	Tue, Jul 25, 2006	25.18	25.63	24.74	25.31
2899	NASDAQ	TCBK	Mon, Jul 24, 2006	24.12	25.21	24.01	25.12
2898	NASDAQ	TCBK	Fri, Jul 21, 2006	24.45	24.55	23.82	24.05
2897	NASDAQ	TCBK	Thu, Jul 20, 2006	25.51	25.51	24.54	24.60
2896	NASDAQ	TCBK	Wed, Jul 19, 2006	24.42	25.54	24.09	25.34
2895	NASDAQ	TCBK	Tue, Jul 18, 2006	24.45	24.96	24.20	24.59
2894	NASDAQ	TCBK	Mon, Jul 17, 2006	24.50	24.83	24.19	24.19
2893	NASDAQ	TCBK	Fri, Jul 14, 2006	24.79	24.96	24.40	24.66
2892	NASDAQ	TCBK	Thu, Jul 13, 2006	25.33	25.85	24.80	24.81
2891	NASDAQ	TCBK	Wed, Jul 12, 2006	26.23	26.56	25.37	25.39
2890	NASDAQ	TCBK	Tue, Jul 11, 2006	25.91	26.45	25.55	26.36
2889	NASDAQ	TCBK	Mon, Jul 10, 2006	25.80	26.37	25.80	25.97
2888	NASDAQ	TCBK	Fri, Jul 7, 2006	25.96	26.70	25.83	25.90
2887	NASDAQ	TCBK	Thu, Jul 6, 2006	26.83	27.00	26.31	26.40
2886	NASDAQ	TCBK	Wed, Jul 5, 2006	26.00	27.03	25.72	26.96
2885	NASDAQ	TCBK	Mon, Jul 3, 2006	26.68	26.98	26.14	26.26
2884	NASDAQ	TCBK	Fri, Jun 30, 2006	26.84	27.38	26.64	27.38
2883	NASDAQ	TCBK	Thu, Jun 29, 2006	26.23	26.91	26.17	26.71
2882	NASDAQ	TCBK	Wed, Jun 28, 2006	25.59	25.96	25.36	25.96
2881	NASDAQ	TCBK	Tue, Jun 27, 2006	26.04	26.29	25.42	25.42
2880	NASDAQ	TCBK	Mon, Jun 26, 2006	25.51	25.91	25.29	25.91
2879	NASDAQ	TCBK	Fri, Jun 23, 2006	25.33	25.60	24.97	25.32
2878	NASDAQ	TCBK	Thu, Jun 22, 2006	25.29	25.58	25.05	25.57
2877	NASDAQ	TCBK	Wed, Jun 21, 2006	24.76	25.49	24.66	25.49
2876	NASDAQ	TCBK	Tue, Jun 20, 2006	25.15	25.66	24.95	24.95
2875	NASDAQ	TCBK	Mon, Jun 19, 2006	25.84	25.91	25.25	25.25
2874	NASDAQ	TCBK	Fri, Jun 16, 2006	26.69	26.76	25.91	25.97
2873	NASDAQ	TCBK	Thu, Jun 15, 2006	25.65	26.96	25.65	26.82
2872	NASDAQ	TCBK	Wed, Jun 14, 2006	26.11	26.11	25.48	25.66
2871	NASDAQ	TCBK	Tue, Jun 13, 2006	25.68	26.37	25.68	25.71
2870	NASDAQ	TCBK	Mon, Jun 12, 2006	26.96	26.96	25.86	25.86
2869	NASDAQ	TCBK	Fri, Jun 9, 2006	27.06	27.34	26.76	26.87
2868	NASDAQ	TCBK	Thu, Jun 8, 2006	26.73	27.47	26.27	27.42
2867	NASDAQ	TCBK	Wed, Jun 7, 2006	26.27	27.46	26.08	27.06
2866	NASDAQ	TCBK	Tue, Jun 6, 2006	26.70	27.49	26.18	26.49
2865	NASDAQ	TCBK	Mon, Jun 5, 2006	27.48	27.86	26.83	26.89
2864	NASDAQ	TCBK	Fri, Jun 2, 2006	27.80	27.86	27.10	27.81
2863	NASDAQ	TCBK	Thu, Jun 1, 2006	27.00	27.80	26.72	27.80
2862	NASDAQ	TCBK	Wed, May 31, 2006	25.91	27.16	25.91	27.09
2861	NASDAQ	TCBK	Tue, May 30, 2006	26.63	26.83	25.83	26.09
2860	NASDAQ	TCBK	Fri, May 26, 2006	26.94	27.00	26.53	27.00
2859	NASDAQ	TCBK	Thu, May 25, 2006	26.49	26.94	25.73	26.94
2858	NASDAQ	TCBK	Wed, May 24, 2006	25.59	26.49	25.19	26.16
2857	NASDAQ	TCBK	Tue, May 23, 2006	26.50	26.71	25.77	25.91
2856	NASDAQ	TCBK	Mon, May 22, 2006	25.84	26.69	25.31	26.37
2855	NASDAQ	TCBK	Fri, May 19, 2006	25.39	26.11	25.21	25.94
2854	NASDAQ	TCBK	Thu, May 18, 2006	25.62	26.00	25.51	25.61
2853	NASDAQ	TCBK	Wed, May 17, 2006	25.96	26.09	25.14	25.47
2852	NASDAQ	TCBK	Tue, May 16, 2006	25.29	26.49	25.29	25.96
2851	NASDAQ	TCBK	Mon, May 15, 2006	25.73	26.22	25.11	25.12
2850	NASDAQ	TCBK	Fri, May 12, 2006	25.51	26.24	25.51	25.57
2849	NASDAQ	TCBK	Thu, May 11, 2006	27.25	27.25	25.70	25.70
2848	NASDAQ	TCBK	Wed, May 10, 2006	26.97	27.49	26.64	26.96
2847	NASDAQ	TCBK	Tue, May 9, 2006	27.59	27.59	27.07	27.07
2846	NASDAQ	TCBK	Mon, May 8, 2006	27.64	28.00	27.61	27.61
2845	NASDAQ	TCBK	Fri, May 5, 2006	27.95	28.05	27.86	28.02
2844	NASDAQ	TCBK	Thu, May 4, 2006	27.18	27.92	27.18	27.89
2843	NASDAQ	TCBK	Wed, May 3, 2006	27.51	27.66	27.35	27.51
2842	NASDAQ	TCBK	Tue, May 2, 2006	27.49	27.72	26.89	27.58
2841	NASDAQ	TCBK	Mon, May 1, 2006	27.40	27.60	26.93	27.20
2840	NASDAQ	TCBK	Fri, Apr 28, 2006	26.70	27.30	26.10	27.29
2839	NASDAQ	TCBK	Thu, Apr 27, 2006	26.60	27.22	26.26	26.83
2838	NASDAQ	TCBK	Wed, Apr 26, 2006	26.18	26.88	25.81	26.70
2837	NASDAQ	TCBK	Tue, Apr 25, 2006	25.75	26.15	25.41	26.13
2836	NASDAQ	TCBK	Mon, Apr 24, 2006	26.57	26.85	25.81	25.88
2835	NASDAQ	TCBK	Fri, Apr 21, 2006	27.00	27.00	26.22	26.67
2834	NASDAQ	TCBK	Thu, Apr 20, 2006	27.23	27.36	26.44	26.74
2833	NASDAQ	TCBK	Wed, Apr 19, 2006	26.52	27.51	26.43	27.50
2832	NASDAQ	TCBK	Tue, Apr 18, 2006	25.51	26.66	25.10	26.42
2831	NASDAQ	TCBK	Mon, Apr 17, 2006	25.81	26.47	24.65	25.41
2830	NASDAQ	TCBK	Thu, Apr 13, 2006	26.07	26.25	25.62	25.77
2829	NASDAQ	TCBK	Wed, Apr 12, 2006	25.81	26.04	25.50	25.85
2828	NASDAQ	TCBK	Tue, Apr 11, 2006	26.72	26.86	26.00	26.01
2827	NASDAQ	TCBK	Mon, Apr 10, 2006	26.79	27.45	26.38	26.90
2826	NASDAQ	TCBK	Fri, Apr 7, 2006	28.33	28.33	26.79	26.89
2825	NASDAQ	TCBK	Thu, Apr 6, 2006	28.22	28.23	27.50	28.00
2824	NASDAQ	TCBK	Wed, Apr 5, 2006	27.32	28.29	27.07	28.06
2823	NASDAQ	TCBK	Tue, Apr 4, 2006	27.75	27.83	27.02	27.45
2822	NASDAQ	TCBK	Mon, Apr 3, 2006	28.19	28.19	27.22	27.66
2821	NASDAQ	TCBK	Fri, Mar 31, 2006	28.00	28.38	27.11	28.32
2820	NASDAQ	TCBK	Thu, Mar 30, 2006	28.10	28.10	27.70	27.91
2819	NASDAQ	TCBK	Wed, Mar 29, 2006	28.01	28.09	27.64	28.09
2818	NASDAQ	TCBK	Tue, Mar 28, 2006	28.11	28.11	27.53	27.80
2817	NASDAQ	TCBK	Mon, Mar 27, 2006	27.57	28.20	27.47	28.04
2816	NASDAQ	TCBK	Fri, Mar 24, 2006	27.20	27.60	27.02	27.47
2815	NASDAQ	TCBK	Thu, Mar 23, 2006	26.89	27.40	26.87	27.18
2814	NASDAQ	TCBK	Wed, Mar 22, 2006	26.81	27.60	26.81	27.18
2813	NASDAQ	TCBK	Tue, Mar 21, 2006	27.50	27.82	27.48	27.48
2812	NASDAQ	TCBK	Mon, Mar 20, 2006	27.27	27.77	27.00	27.75
2811	NASDAQ	TCBK	Fri, Mar 17, 2006	27.14	27.50	26.82	27.47
2810	NASDAQ	TCBK	Thu, Mar 16, 2006	26.90	27.17	26.84	27.00
2809	NASDAQ	TCBK	Wed, Mar 15, 2006	26.52	26.80	26.52	26.68
2808	NASDAQ	TCBK	Tue, Mar 14, 2006	26.59	26.70	26.15	26.70
2807	NASDAQ	TCBK	Mon, Mar 13, 2006	26.24	26.95	26.03	26.49
2806	NASDAQ	TCBK	Fri, Mar 10, 2006	25.51	26.28	25.50	26.11
2805	NASDAQ	TCBK	Thu, Mar 9, 2006	26.15	26.43	25.60	25.60
2804	NASDAQ	TCBK	Wed, Mar 8, 2006	25.86	26.56	25.86	26.56
2803	NASDAQ	TCBK	Tue, Mar 7, 2006	26.30	26.49	25.75	25.99
2802	NASDAQ	TCBK	Mon, Mar 6, 2006	26.03	26.32	25.62	26.20
2801	NASDAQ	TCBK	Fri, Mar 3, 2006	26.27	26.50	25.79	26.21
2800	NASDAQ	TCBK	Thu, Mar 2, 2006	26.12	26.41	25.77	26.40
2799	NASDAQ	TCBK	Wed, Mar 1, 2006	25.67	26.59	25.53	26.50
2798	NASDAQ	TCBK	Tue, Feb 28, 2006	26.21	26.38	25.64	25.88
2797	NASDAQ	TCBK	Mon, Feb 27, 2006	26.12	26.48	26.12	26.41
2796	NASDAQ	TCBK	Fri, Feb 24, 2006	26.41	26.52	26.19	26.43
2795	NASDAQ	TCBK	Thu, Feb 23, 2006	27.03	27.10	26.45	26.53
2794	NASDAQ	TCBK	Wed, Feb 22, 2006	27.25	27.36	26.90	27.19
2793	NASDAQ	TCBK	Tue, Feb 21, 2006	27.46	27.56	26.64	27.00
2792	NASDAQ	TCBK	Fri, Feb 17, 2006	27.48	27.74	27.10	27.62
2791	NASDAQ	TCBK	Thu, Feb 16, 2006	26.97	27.27	26.64	27.27
2790	NASDAQ	TCBK	Wed, Feb 15, 2006	26.60	27.16	26.40	27.15
2789	NASDAQ	TCBK	Tue, Feb 14, 2006	26.56	26.88	26.08	26.88
2788	NASDAQ	TCBK	Mon, Feb 13, 2006	25.98	26.37	25.88	26.37
2787	NASDAQ	TCBK	Fri, Feb 10, 2006	24.98	26.20	24.85	25.98
2786	NASDAQ	TCBK	Thu, Feb 9, 2006	25.42	25.58	25.00	25.21
2785	NASDAQ	TCBK	Wed, Feb 8, 2006	25.10	25.44	25.00	25.40
2784	NASDAQ	TCBK	Tue, Feb 7, 2006	25.08	25.20	24.92	25.01
2783	NASDAQ	TCBK	Mon, Feb 6, 2006	24.91	25.15	24.89	25.11
2782	NASDAQ	TCBK	Fri, Feb 3, 2006	24.90	25.16	24.90	25.01
2781	NASDAQ	TCBK	Thu, Feb 2, 2006	24.88	25.24	24.28	24.90
2780	NASDAQ	TCBK	Wed, Feb 1, 2006	23.95	24.91	23.46	24.91
2779	NASDAQ	TCBK	Tue, Jan 31, 2006	23.72	24.57	23.68	24.28
2778	NASDAQ	TCBK	Mon, Jan 30, 2006	24.50	24.60	23.64	24.33
2777	NASDAQ	TCBK	Fri, Jan 27, 2006	24.26	24.68	24.24	24.50
2776	NASDAQ	TCBK	Thu, Jan 26, 2006	23.71	24.46	22.38	24.46
2775	NASDAQ	TCBK	Wed, Jan 25, 2006	23.85	23.85	23.30	23.59
2774	NASDAQ	TCBK	Tue, Jan 24, 2006	23.51	23.99	23.42	23.85
2773	NASDAQ	TCBK	Mon, Jan 23, 2006	23.60	23.98	23.18	23.25
2772	NASDAQ	TCBK	Fri, Jan 20, 2006	24.14	24.14	23.34	23.34
2771	NASDAQ	TCBK	Thu, Jan 19, 2006	24.00	24.00	23.68	23.95
2770	NASDAQ	TCBK	Wed, Jan 18, 2006	24.00	24.03	23.73	24.00
2769	NASDAQ	TCBK	Tue, Jan 17, 2006	23.76	24.00	23.76	23.81
2768	NASDAQ	TCBK	Fri, Jan 13, 2006	23.50	23.69	23.09	23.69
2767	NASDAQ	TCBK	Thu, Jan 12, 2006	24.84	24.84	23.68	23.71
2766	NASDAQ	TCBK	Wed, Jan 11, 2006	23.63	24.00	23.29	23.89
2765	NASDAQ	TCBK	Tue, Jan 10, 2006	23.01	23.85	22.92	23.84
2764	NASDAQ	TCBK	Mon, Jan 9, 2006	23.42	23.74	22.82	23.33
2763	NASDAQ	TCBK	Fri, Jan 6, 2006	23.21	23.46	22.75	23.24
2762	NASDAQ	TCBK	Thu, Jan 5, 2006	23.40	23.58	22.97	22.97
2761	NASDAQ	TCBK	Wed, Jan 4, 2006	22.49	23.69	22.19	23.31
2760	NASDAQ	TCBK	Tue, Jan 3, 2006	23.27	23.39	22.57	22.67
2759	NASDAQ	TCBK	Fri, Dec 30, 2005	23.44	24.00	23.03	23.39
2758	NASDAQ	TCBK	Thu, Dec 29, 2005	23.67	24.04	23.60	23.73
2757	NASDAQ	TCBK	Wed, Dec 28, 2005	23.78	23.78	23.39	23.50
2756	NASDAQ	TCBK	Tue, Dec 27, 2005	23.75	24.00	23.50	23.50
2755	NASDAQ	TCBK	Fri, Dec 23, 2005	23.64	23.65	23.34	23.53
2754	NASDAQ	TCBK	Thu, Dec 22, 2005	23.93	23.94	23.18	23.78
2753	NASDAQ	TCBK	Wed, Dec 21, 2005	23.34	23.56	23.34	23.40
2752	NASDAQ	TCBK	Tue, Dec 20, 2005	23.31	23.44	23.07	23.11
2751	NASDAQ	TCBK	Mon, Dec 19, 2005	23.50	23.66	23.08	23.30
2750	NASDAQ	TCBK	Fri, Dec 16, 2005	23.87	23.87	23.40	23.75
2749	NASDAQ	TCBK	Thu, Dec 15, 2005	23.63	23.93	23.22	23.93
2748	NASDAQ	TCBK	Wed, Dec 14, 2005	23.79	24.15	23.51	23.76
2747	NASDAQ	TCBK	Tue, Dec 13, 2005	23.36	24.09	23.36	24.09
2746	NASDAQ	TCBK	Mon, Dec 12, 2005	23.43	23.69	23.40	23.54
2745	NASDAQ	TCBK	Fri, Dec 9, 2005	23.58	23.83	23.58	23.60
2744	NASDAQ	TCBK	Thu, Dec 8, 2005	23.19	23.75	23.19	23.58
2743	NASDAQ	TCBK	Wed, Dec 7, 2005	23.84	23.87	23.24	23.30
2742	NASDAQ	TCBK	Tue, Dec 6, 2005	23.75	23.77	23.05	23.41
2741	NASDAQ	TCBK	Mon, Dec 5, 2005	24.03	24.03	23.33	23.49
2740	NASDAQ	TCBK	Fri, Dec 2, 2005	24.20	24.40	23.93	24.37
2739	NASDAQ	TCBK	Thu, Dec 1, 2005	24.00	24.27	23.45	24.11
2738	NASDAQ	TCBK	Wed, Nov 30, 2005	23.75	24.00	23.49	23.68
2737	NASDAQ	TCBK	Tue, Nov 29, 2005	23.37	24.00	23.04	23.70
2736	NASDAQ	TCBK	Mon, Nov 28, 2005	24.00	24.00	23.09	23.09
2735	NASDAQ	TCBK	Fri, Nov 25, 2005	23.43	23.99	23.43	23.84
2734	NASDAQ	TCBK	Wed, Nov 23, 2005	23.91	23.95	23.46	23.88
2733	NASDAQ	TCBK	Tue, Nov 22, 2005	23.65	23.89	23.64	23.86
2732	NASDAQ	TCBK	Mon, Nov 21, 2005	23.45	23.64	23.23	23.64
2731	NASDAQ	TCBK	Fri, Nov 18, 2005	23.20	23.47	22.95	23.35
2730	NASDAQ	TCBK	Thu, Nov 17, 2005	22.05	22.82	22.05	22.67
2729	NASDAQ	TCBK	Wed, Nov 16, 2005	22.55	22.61	21.77	21.77
2728	NASDAQ	TCBK	Tue, Nov 15, 2005	23.59	23.65	22.62	22.83
2727	NASDAQ	TCBK	Mon, Nov 14, 2005	23.70	23.70	23.24	23.37
2726	NASDAQ	TCBK	Fri, Nov 11, 2005	23.57	23.89	23.24	23.49
2725	NASDAQ	TCBK	Thu, Nov 10, 2005	23.97	24.00	23.36	23.80
2724	NASDAQ	TCBK	Wed, Nov 9, 2005	23.59	24.18	23.59	24.00
2723	NASDAQ	TCBK	Tue, Nov 8, 2005	23.73	23.97	23.27	23.45
2722	NASDAQ	TCBK	Mon, Nov 7, 2005	23.72	24.03	23.65	24.02
2721	NASDAQ	TCBK	Fri, Nov 4, 2005	23.95	23.95	23.54	23.69
2720	NASDAQ	TCBK	Thu, Nov 3, 2005	23.43	23.99	23.23	23.95
2719	NASDAQ	TCBK	Wed, Nov 2, 2005	22.40	23.43	22.40	23.43
2718	NASDAQ	TCBK	Tue, Nov 1, 2005	22.50	22.76	21.99	22.25
2717	NASDAQ	TCBK	Mon, Oct 31, 2005	22.09	22.74	21.51	22.57
2716	NASDAQ	TCBK	Fri, Oct 28, 2005	21.39	22.04	21.17	22.04
2715	NASDAQ	TCBK	Thu, Oct 27, 2005	21.08	21.48	21.00	21.00
2714	NASDAQ	TCBK	Wed, Oct 26, 2005	21.12	22.04	21.12	21.23
2713	NASDAQ	TCBK	Tue, Oct 25, 2005	21.79	21.82	21.14	21.30
2712	NASDAQ	TCBK	Mon, Oct 24, 2005	21.51	22.00	21.31	22.00
2711	NASDAQ	TCBK	Fri, Oct 21, 2005	21.27	21.64	21.27	21.47
2710	NASDAQ	TCBK	Thu, Oct 20, 2005	21.29	21.55	21.15	21.34
2709	NASDAQ	TCBK	Wed, Oct 19, 2005	21.40	21.55	21.30	21.50
2708	NASDAQ	TCBK	Tue, Oct 18, 2005	21.31	21.49	21.31	21.45
2707	NASDAQ	TCBK	Mon, Oct 17, 2005	21.31	21.48	21.30	21.47
2706	NASDAQ	TCBK	Fri, Oct 14, 2005	21.75	21.75	21.31	21.49
2705	NASDAQ	TCBK	Thu, Oct 13, 2005	21.36	21.57	21.30	21.57
2704	NASDAQ	TCBK	Wed, Oct 12, 2005	21.12	21.50	21.12	21.22
2703	NASDAQ	TCBK	Tue, Oct 11, 2005	21.43	21.50	21.30	21.32
2702	NASDAQ	TCBK	Mon, Oct 10, 2005	21.30	21.50	21.30	21.38
2701	NASDAQ	TCBK	Fri, Oct 7, 2005	21.68	21.68	21.32	21.39
2700	NASDAQ	TCBK	Thu, Oct 6, 2005	21.02	21.65	21.02	21.44
2699	NASDAQ	TCBK	Wed, Oct 5, 2005	21.28	21.41	21.13	21.13
2698	NASDAQ	TCBK	Tue, Oct 4, 2005	21.54	21.81	21.26	21.45
2697	NASDAQ	TCBK	Mon, Oct 3, 2005	21.63	21.65	21.25	21.45
2696	NASDAQ	TCBK	Fri, Sep 30, 2005	22.03	22.03	21.41	21.52
2695	NASDAQ	TCBK	Thu, Sep 29, 2005	21.67	22.22	21.25	21.97
2694	NASDAQ	TCBK	Wed, Sep 28, 2005	21.92	21.93	21.20	21.50
2693	NASDAQ	TCBK	Tue, Sep 27, 2005	21.60	21.81	21.30	21.72
2692	NASDAQ	TCBK	Mon, Sep 26, 2005	21.14	21.60	21.14	21.60
2691	NASDAQ	TCBK	Fri, Sep 23, 2005	21.10	21.32	21.01	21.21
2690	NASDAQ	TCBK	Thu, Sep 22, 2005	21.50	21.54	21.16	21.16
2689	NASDAQ	TCBK	Wed, Sep 21, 2005	22.32	22.32	21.34	21.34
2688	NASDAQ	TCBK	Tue, Sep 20, 2005	23.25	23.61	22.11	22.24
2687	NASDAQ	TCBK	Mon, Sep 19, 2005	23.29	23.71	22.85	23.02
2686	NASDAQ	TCBK	Fri, Sep 16, 2005	21.15	23.96	21.15	23.82
2685	NASDAQ	TCBK	Thu, Sep 15, 2005	21.57	22.12	20.75	20.84
2684	NASDAQ	TCBK	Wed, Sep 14, 2005	22.47	22.81	21.36	21.41
2683	NASDAQ	TCBK	Tue, Sep 13, 2005	23.09	23.09	22.02	22.42
2682	NASDAQ	TCBK	Mon, Sep 12, 2005	24.09	24.14	22.77	23.25
2681	NASDAQ	TCBK	Fri, Sep 9, 2005	24.06	24.45	23.20	23.85
2680	NASDAQ	TCBK	Thu, Sep 8, 2005	24.80	24.86	24.14	24.32
2679	NASDAQ	TCBK	Wed, Sep 7, 2005	24.25	24.82	24.18	24.80
2678	NASDAQ	TCBK	Tue, Sep 6, 2005	23.86	24.49	23.86	24.43
2677	NASDAQ	TCBK	Fri, Sep 2, 2005	23.18	23.80	23.16	23.70
2676	NASDAQ	TCBK	Thu, Sep 1, 2005	23.00	23.86	22.99	23.54
2675	NASDAQ	TCBK	Wed, Aug 31, 2005	21.99	23.00	21.96	23.00
2674	NASDAQ	TCBK	Tue, Aug 30, 2005	22.42	22.42	21.99	22.10
2673	NASDAQ	TCBK	Mon, Aug 29, 2005	21.81	22.62	21.76	22.55
2672	NASDAQ	TCBK	Fri, Aug 26, 2005	22.25	22.75	21.80	21.92
2671	NASDAQ	TCBK	Thu, Aug 25, 2005	22.51	22.87	22.10	22.41
2670	NASDAQ	TCBK	Wed, Aug 24, 2005	22.00	22.83	21.79	22.54
2669	NASDAQ	TCBK	Tue, Aug 23, 2005	23.03	23.11	21.96	21.97
2668	NASDAQ	TCBK	Mon, Aug 22, 2005	22.58	23.08	22.53	22.94
2667	NASDAQ	TCBK	Fri, Aug 19, 2005	21.48	23.16	21.48	22.50
2666	NASDAQ	TCBK	Thu, Aug 18, 2005	21.13	21.76	20.91	21.60
2665	NASDAQ	TCBK	Wed, Aug 17, 2005	21.35	21.35	20.79	21.08
2664	NASDAQ	TCBK	Tue, Aug 16, 2005	21.54	21.74	21.15	21.35
2663	NASDAQ	TCBK	Mon, Aug 15, 2005	21.50	21.75	20.75	21.75
2662	NASDAQ	TCBK	Fri, Aug 12, 2005	21.62	21.68	20.77	21.21
2661	NASDAQ	TCBK	Thu, Aug 11, 2005	21.44	21.82	21.33	21.77
2660	NASDAQ	TCBK	Wed, Aug 10, 2005	22.22	22.22	21.32	21.32
2659	NASDAQ	TCBK	Tue, Aug 9, 2005	22.00	22.49	21.82	21.84
2658	NASDAQ	TCBK	Mon, Aug 8, 2005	22.04	22.18	21.71	21.80
2657	NASDAQ	TCBK	Fri, Aug 5, 2005	23.00	23.00	21.52	21.66
2656	NASDAQ	TCBK	Thu, Aug 4, 2005	24.08	24.32	22.48	22.69
2655	NASDAQ	TCBK	Wed, Aug 3, 2005	24.64	24.66	24.22	24.26
2654	NASDAQ	TCBK	Tue, Aug 2, 2005	24.26	24.99	24.25	24.99
2653	NASDAQ	TCBK	Mon, Aug 1, 2005	24.38	24.80	24.36	24.36
2652	NASDAQ	TCBK	Fri, Jul 29, 2005	25.00	25.00	23.76	24.28
2651	NASDAQ	TCBK	Thu, Jul 28, 2005	24.80	24.94	24.28	24.88
2650	NASDAQ	TCBK	Wed, Jul 27, 2005	24.76	24.93	24.27	24.80
2649	NASDAQ	TCBK	Tue, Jul 26, 2005	24.30	25.08	24.02	25.07
2648	NASDAQ	TCBK	Mon, Jul 25, 2005	24.34	24.58	24.05	24.30
2647	NASDAQ	TCBK	Fri, Jul 22, 2005	22.21	24.37	22.21	24.37
2646	NASDAQ	TCBK	Thu, Jul 21, 2005	22.94	23.19	22.84	22.84
2645	NASDAQ	TCBK	Wed, Jul 20, 2005	21.83	22.88	21.81	22.74
2644	NASDAQ	TCBK	Tue, Jul 19, 2005	22.03	22.21	21.66	22.11
2643	NASDAQ	TCBK	Mon, Jul 18, 2005	21.43	21.88	21.35	21.76
2642	NASDAQ	TCBK	Fri, Jul 15, 2005	21.05	21.72	21.05	21.34
2641	NASDAQ	TCBK	Thu, Jul 14, 2005	21.87	21.97	21.16	21.16
2640	NASDAQ	TCBK	Wed, Jul 13, 2005	21.69	21.96	21.50	21.55
2639	NASDAQ	TCBK	Tue, Jul 12, 2005	21.36	22.00	21.36	21.87
2638	NASDAQ	TCBK	Mon, Jul 11, 2005	21.45	21.74	21.26	21.66
2637	NASDAQ	TCBK	Fri, Jul 8, 2005	21.15	21.45	21.15	21.45
2636	NASDAQ	TCBK	Thu, Jul 7, 2005	21.15	21.40	21.12	21.32
2635	NASDAQ	TCBK	Wed, Jul 6, 2005	21.46	21.48	21.18	21.37
2634	NASDAQ	TCBK	Tue, Jul 5, 2005	22.32	22.95	21.17	21.52
2633	NASDAQ	TCBK	Fri, Jul 1, 2005	22.20	22.40	22.03	22.07
2632	NASDAQ	TCBK	Thu, Jun 30, 2005	21.72	22.54	21.72	22.34
2631	NASDAQ	TCBK	Wed, Jun 29, 2005	21.58	21.89	21.09	21.50
2630	NASDAQ	TCBK	Tue, Jun 28, 2005	21.05	21.87	21.05	21.86
2629	NASDAQ	TCBK	Mon, Jun 27, 2005	20.86	21.19	20.86	21.05
2628	NASDAQ	TCBK	Fri, Jun 24, 2005	20.95	21.27	20.75	21.08
2627	NASDAQ	TCBK	Thu, Jun 23, 2005	21.50	21.70	20.97	21.10
2626	NASDAQ	TCBK	Wed, Jun 22, 2005	21.86	21.90	21.18	21.49
2625	NASDAQ	TCBK	Tue, Jun 21, 2005	21.39	21.88	21.27	21.77
2624	NASDAQ	TCBK	Mon, Jun 20, 2005	21.53	21.90	21.35	21.70
2623	NASDAQ	TCBK	Fri, Jun 17, 2005	21.62	22.00	21.08	21.42
2622	NASDAQ	TCBK	Thu, Jun 16, 2005	21.30	21.77	21.03	21.73
2621	NASDAQ	TCBK	Wed, Jun 15, 2005	20.95	21.10	20.90	21.10
2620	NASDAQ	TCBK	Tue, Jun 14, 2005	20.81	21.10	20.80	20.97
2619	NASDAQ	TCBK	Mon, Jun 13, 2005	20.84	21.00	20.78	20.83
2618	NASDAQ	TCBK	Fri, Jun 10, 2005	20.70	20.83	20.70	20.70
2617	NASDAQ	TCBK	Thu, Jun 9, 2005	20.52	20.70	20.42	20.69
2616	NASDAQ	TCBK	Wed, Jun 8, 2005	20.36	20.81	20.36	20.52
2615	NASDAQ	TCBK	Tue, Jun 7, 2005	20.47	20.91	20.47	20.66
2614	NASDAQ	TCBK	Mon, Jun 6, 2005	20.51	20.51	20.08	20.23
2613	NASDAQ	TCBK	Fri, Jun 3, 2005	20.23	20.87	20.11	20.52
2612	NASDAQ	TCBK	Thu, Jun 2, 2005	20.57	21.00	20.48	20.48
2611	NASDAQ	TCBK	Wed, Jun 1, 2005	20.34	20.99	20.26	20.84
2610	NASDAQ	TCBK	Tue, May 31, 2005	20.94	21.00	20.16	20.40
2609	NASDAQ	TCBK	Fri, May 27, 2005	20.92	20.92	20.18	20.80
2608	NASDAQ	TCBK	Thu, May 26, 2005	19.88	20.59	19.87	20.47
2607	NASDAQ	TCBK	Wed, May 25, 2005	20.35	20.45	19.80	20.01
2606	NASDAQ	TCBK	Tue, May 24, 2005	20.81	20.81	20.44	20.58
2605	NASDAQ	TCBK	Mon, May 23, 2005	20.08	20.89	20.08	20.63
2604	NASDAQ	TCBK	Fri, May 20, 2005	20.21	20.62	19.86	20.47
2603	NASDAQ	TCBK	Thu, May 19, 2005	20.90	21.00	20.10	20.43
2602	NASDAQ	TCBK	Wed, May 18, 2005	19.95	21.09	19.83	20.85
2601	NASDAQ	TCBK	Tue, May 17, 2005	19.64	20.24	19.50	19.81
2600	NASDAQ	TCBK	Mon, May 16, 2005	19.50	19.64	19.09	19.64
2599	NASDAQ	TCBK	Fri, May 13, 2005	20.39	20.39	19.00	19.26
2598	NASDAQ	TCBK	Thu, May 12, 2005	20.49	21.00	20.12	20.12
2597	NASDAQ	TCBK	Wed, May 11, 2005	20.41	20.80	20.17	20.33
2596	NASDAQ	TCBK	Tue, May 10, 2005	21.00	21.00	20.28	20.51
2595	NASDAQ	TCBK	Mon, May 9, 2005	20.87	21.00	20.68	20.96
2594	NASDAQ	TCBK	Fri, May 6, 2005	19.82	21.44	19.44	20.85
2593	NASDAQ	TCBK	Thu, May 5, 2005	18.98	19.76	18.98	19.72
2592	NASDAQ	TCBK	Wed, May 4, 2005	19.53	19.58	19.10	19.52
2591	NASDAQ	TCBK	Tue, May 3, 2005	19.24	19.44	19.00	19.19
2590	NASDAQ	TCBK	Mon, May 2, 2005	19.06	19.24	19.00	19.16
2589	NASDAQ	TCBK	Fri, Apr 29, 2005	19.50	19.50	18.63	19.07
2588	NASDAQ	TCBK	Thu, Apr 28, 2005	19.48	19.73	19.46	19.46
2587	NASDAQ	TCBK	Wed, Apr 27, 2005	19.51	20.05	18.72	19.72
2586	NASDAQ	TCBK	Tue, Apr 26, 2005	20.01	20.11	19.41	19.60
2585	NASDAQ	TCBK	Mon, Apr 25, 2005	20.77	20.77	19.88	20.02
2584	NASDAQ	TCBK	Fri, Apr 22, 2005	20.88	20.88	20.04	20.45
2583	NASDAQ	TCBK	Thu, Apr 21, 2005	20.37	20.76	19.89	20.68
2582	NASDAQ	TCBK	Wed, Apr 20, 2005	20.11	20.43	19.81	20.08
2581	NASDAQ	TCBK	Tue, Apr 19, 2005	20.14	20.81	20.05	20.70
2580	NASDAQ	TCBK	Mon, Apr 18, 2005	19.91	20.10	19.87	20.05
2579	NASDAQ	TCBK	Fri, Apr 15, 2005	20.02	20.09	19.83	19.93
2578	NASDAQ	TCBK	Thu, Apr 14, 2005	19.85	20.06	19.81	20.04
2577	NASDAQ	TCBK	Wed, Apr 13, 2005	20.46	20.46	19.90	19.97
2576	NASDAQ	TCBK	Tue, Apr 12, 2005	19.89	20.40	19.75	20.24
2575	NASDAQ	TCBK	Mon, Apr 11, 2005	20.42	20.42	19.94	19.94
2574	NASDAQ	TCBK	Fri, Apr 8, 2005	20.95	20.95	20.41	20.41
2573	NASDAQ	TCBK	Thu, Apr 7, 2005	20.69	20.89	20.35	20.53
2572	NASDAQ	TCBK	Wed, Apr 6, 2005	20.82	20.82	20.40	20.40
2571	NASDAQ	TCBK	Tue, Apr 5, 2005	20.35	20.89	20.25	20.52
2570	NASDAQ	TCBK	Mon, Apr 4, 2005	20.36	20.70	20.31	20.49
2569	NASDAQ	TCBK	Fri, Apr 1, 2005	21.15	21.15	20.30	20.39
2568	NASDAQ	TCBK	Thu, Mar 31, 2005	21.05	21.05	20.52	20.95
2567	NASDAQ	TCBK	Wed, Mar 30, 2005	20.79	21.15	20.55	20.85
2566	NASDAQ	TCBK	Tue, Mar 29, 2005	21.15	21.15	20.27	20.29
2565	NASDAQ	TCBK	Mon, Mar 28, 2005	21.07	21.16	20.58	20.94
2564	NASDAQ	TCBK	Thu, Mar 24, 2005	21.03	21.03	20.57	20.76
2563	NASDAQ	TCBK	Wed, Mar 23, 2005	20.76	20.98	20.63	20.72
2562	NASDAQ	TCBK	Tue, Mar 22, 2005	20.99	21.28	20.79	20.80
2561	NASDAQ	TCBK	Mon, Mar 21, 2005	21.00	21.14	20.99	20.99
2560	NASDAQ	TCBK	Fri, Mar 18, 2005	21.40	21.40	21.00	21.27
2559	NASDAQ	TCBK	Thu, Mar 17, 2005	21.30	21.34	21.10	21.32
2558	NASDAQ	TCBK	Wed, Mar 16, 2005	21.11	21.30	21.10	21.10
2557	NASDAQ	TCBK	Tue, Mar 15, 2005	21.40	21.43	21.19	21.19
2556	NASDAQ	TCBK	Mon, Mar 14, 2005	21.47	21.47	21.10	21.30
2555	NASDAQ	TCBK	Fri, Mar 11, 2005	21.10	21.26	21.10	21.10
2554	NASDAQ	TCBK	Thu, Mar 10, 2005	21.11	21.60	21.11	21.25
2553	NASDAQ	TCBK	Wed, Mar 9, 2005	21.01	21.40	21.01	21.21
2552	NASDAQ	TCBK	Tue, Mar 8, 2005	21.26	21.40	21.20	21.20
2551	NASDAQ	TCBK	Mon, Mar 7, 2005	21.00	21.40	21.00	21.26
2550	NASDAQ	TCBK	Fri, Mar 4, 2005	20.69	21.40	20.55	21.36
2549	NASDAQ	TCBK	Thu, Mar 3, 2005	20.79	20.80	20.37	20.79
2548	NASDAQ	TCBK	Wed, Mar 2, 2005	20.24	20.88	20.24	20.67
2547	NASDAQ	TCBK	Tue, Mar 1, 2005	20.68	20.82	20.13	20.40
2546	NASDAQ	TCBK	Mon, Feb 28, 2005	20.94	20.94	19.95	20.12
2545	NASDAQ	TCBK	Fri, Feb 25, 2005	19.97	20.92	19.60	20.92
2544	NASDAQ	TCBK	Thu, Feb 24, 2005	19.82	20.00	19.45	20.00
2543	NASDAQ	TCBK	Wed, Feb 23, 2005	19.30	20.15	19.27	19.43
2542	NASDAQ	TCBK	Tue, Feb 22, 2005	20.52	20.75	19.33	19.35
2541	NASDAQ	TCBK	Fri, Feb 18, 2005	21.48	21.48	20.52	20.54
2540	NASDAQ	TCBK	Thu, Feb 17, 2005	21.51	21.88	21.02	21.02
2539	NASDAQ	TCBK	Wed, Feb 16, 2005	21.30	21.90	21.30	21.44
2538	NASDAQ	TCBK	Tue, Feb 15, 2005	21.59	22.02	21.32	21.32
2537	NASDAQ	TCBK	Mon, Feb 14, 2005	22.00	22.36	21.90	21.93
2536	NASDAQ	TCBK	Fri, Feb 11, 2005	21.24	22.50	21.24	22.50
2535	NASDAQ	TCBK	Thu, Feb 10, 2005	21.49	21.96	21.05	21.78
2534	NASDAQ	TCBK	Wed, Feb 9, 2005	21.90	22.17	21.00	21.00
2533	NASDAQ	TCBK	Tue, Feb 8, 2005	22.00	22.33	21.93	22.33
2532	NASDAQ	TCBK	Mon, Feb 7, 2005	21.59	22.30	21.59	21.92
2531	NASDAQ	TCBK	Fri, Feb 4, 2005	22.05	22.06	21.86	22.06
2530	NASDAQ	TCBK	Thu, Feb 3, 2005	21.97	22.16	21.50	22.02
2529	NASDAQ	TCBK	Wed, Feb 2, 2005	22.04	22.12	21.88	21.97
2528	NASDAQ	TCBK	Tue, Feb 1, 2005	22.30	22.31	21.90	22.07
2527	NASDAQ	TCBK	Mon, Jan 31, 2005	21.93	22.05	21.30	22.03
2526	NASDAQ	TCBK	Fri, Jan 28, 2005	21.25	21.81	21.09	21.54
2525	NASDAQ	TCBK	Thu, Jan 27, 2005	21.23	22.01	21.20	21.98
2524	NASDAQ	TCBK	Wed, Jan 26, 2005	21.57	21.86	21.00	21.86
2523	NASDAQ	TCBK	Tue, Jan 25, 2005	21.71	21.91	21.10	21.10
2522	NASDAQ	TCBK	Mon, Jan 24, 2005	21.44	21.93	21.19	21.29
2521	NASDAQ	TCBK	Fri, Jan 21, 2005	21.37	21.97	21.10	21.10
2520	NASDAQ	TCBK	Thu, Jan 20, 2005	21.52	21.73	21.11	21.50
2519	NASDAQ	TCBK	Wed, Jan 19, 2005	21.60	22.30	21.60	21.68
2518	NASDAQ	TCBK	Tue, Jan 18, 2005	21.12	22.20	21.12	22.11
2517	NASDAQ	TCBK	Fri, Jan 14, 2005	22.08	22.08	21.29	21.35
2516	NASDAQ	TCBK	Thu, Jan 13, 2005	22.20	22.20	21.35	21.75
2515	NASDAQ	TCBK	Wed, Jan 12, 2005	21.77	22.01	21.57	21.82
2514	NASDAQ	TCBK	Tue, Jan 11, 2005	21.50	21.93	21.17	21.82
2513	NASDAQ	TCBK	Mon, Jan 10, 2005	21.82	22.24	21.59	21.67
2512	NASDAQ	TCBK	Fri, Jan 7, 2005	22.37	22.37	21.53	22.37
2511	NASDAQ	TCBK	Thu, Jan 6, 2005	22.73	22.83	22.25	22.25
2510	NASDAQ	TCBK	Wed, Jan 5, 2005	22.50	23.14	22.50	22.81
2509	NASDAQ	TCBK	Tue, Jan 4, 2005	23.48	23.93	22.25	22.37
2508	NASDAQ	TCBK	Mon, Jan 3, 2005	23.50	23.86	23.11	23.31
2507	NASDAQ	TCBK	Fri, Dec 31, 2004	24.00	24.00	23.25	23.40
2506	NASDAQ	TCBK	Thu, Dec 30, 2004	23.97	24.00	23.65	23.92
2505	NASDAQ	TCBK	Wed, Dec 29, 2004	23.49	23.97	23.49	23.65
2504	NASDAQ	TCBK	Tue, Dec 28, 2004	22.84	23.50	22.57	23.40
2503	NASDAQ	TCBK	Mon, Dec 27, 2004	23.25	23.25	22.25	22.27
2502	NASDAQ	TCBK	Thu, Dec 23, 2004	23.06	23.16	22.68	22.68
2501	NASDAQ	TCBK	Wed, Dec 22, 2004	22.75	23.07	22.62	23.00
2500	NASDAQ	TCBK	Tue, Dec 21, 2004	22.89	23.00	22.71	23.00
2499	NASDAQ	TCBK	Mon, Dec 20, 2004	22.50	23.18	22.48	22.63
2498	NASDAQ	TCBK	Fri, Dec 17, 2004	21.90	22.50	21.90	22.50
2497	NASDAQ	TCBK	Thu, Dec 16, 2004	22.83	22.83	22.20	22.21
2496	NASDAQ	TCBK	Wed, Dec 15, 2004	23.50	23.69	22.85	23.08
2495	NASDAQ	TCBK	Tue, Dec 14, 2004	23.75	23.99	23.56	23.64
2494	NASDAQ	TCBK	Mon, Dec 13, 2004	22.94	23.85	22.33	23.85
2493	NASDAQ	TCBK	Fri, Dec 10, 2004	21.90	22.67	21.90	22.67
2492	NASDAQ	TCBK	Thu, Dec 9, 2004	22.03	23.00	22.03	22.93
2491	NASDAQ	TCBK	Wed, Dec 8, 2004	21.64	22.85	21.62	22.85
2490	NASDAQ	TCBK	Tue, Dec 7, 2004	23.07	23.42	21.96	21.97
2489	NASDAQ	TCBK	Mon, Dec 6, 2004	23.50	23.82	23.36	23.36
2488	NASDAQ	TCBK	Fri, Dec 3, 2004	24.00	24.23	23.77	23.77
2487	NASDAQ	TCBK	Thu, Dec 2, 2004	23.51	24.25	23.51	24.25
2486	NASDAQ	TCBK	Wed, Dec 1, 2004	23.81	24.10	23.72	24.00
2485	NASDAQ	TCBK	Tue, Nov 30, 2004	23.81	24.00	23.81	23.82
2484	NASDAQ	TCBK	Mon, Nov 29, 2004	23.45	24.00	23.45	23.96
2483	NASDAQ	TCBK	Fri, Nov 26, 2004	24.28	24.28	23.95	23.95
2482	NASDAQ	TCBK	Wed, Nov 24, 2004	23.90	24.27	23.79	24.25
2481	NASDAQ	TCBK	Tue, Nov 23, 2004	23.04	23.90	23.00	23.90
2480	NASDAQ	TCBK	Mon, Nov 22, 2004	22.09	23.40	21.92	23.04
2479	NASDAQ	TCBK	Fri, Nov 19, 2004	22.00	22.52	21.89	21.89
2478	NASDAQ	TCBK	Thu, Nov 18, 2004	23.01	23.10	22.05	22.24
2477	NASDAQ	TCBK	Wed, Nov 17, 2004	23.71	23.85	23.00	23.00
2476	NASDAQ	TCBK	Tue, Nov 16, 2004	23.21	23.85	23.17	23.20
2475	NASDAQ	TCBK	Mon, Nov 15, 2004	23.60	24.00	23.01	23.85
2474	NASDAQ	TCBK	Fri, Nov 12, 2004	22.81	23.98	22.81	23.85
2473	NASDAQ	TCBK	Thu, Nov 11, 2004	23.02	23.22	22.45	23.09
2472	NASDAQ	TCBK	Wed, Nov 10, 2004	21.91	23.00	21.91	22.42
2471	NASDAQ	TCBK	Tue, Nov 9, 2004	22.07	22.18	21.77	22.18
2470	NASDAQ	TCBK	Mon, Nov 8, 2004	21.96	22.22	21.61	21.81
2469	NASDAQ	TCBK	Fri, Nov 5, 2004	22.15	22.34	21.58	22.15
2468	NASDAQ	TCBK	Thu, Nov 4, 2004	21.83	22.15	21.83	22.15
2467	NASDAQ	TCBK	Wed, Nov 3, 2004	21.92	22.13	21.15	22.00
2466	NASDAQ	TCBK	Tue, Nov 2, 2004	22.14	22.14	21.67	21.67
2465	NASDAQ	TCBK	Mon, Nov 1, 2004	21.87	22.09	21.63	22.09
2464	NASDAQ	TCBK	Fri, Oct 29, 2004	22.13	22.13	21.70	21.71
2463	NASDAQ	TCBK	Thu, Oct 28, 2004	21.89	22.14	21.79	22.03
2462	NASDAQ	TCBK	Wed, Oct 27, 2004	22.15	22.18	21.48	22.15
2461	NASDAQ	TCBK	Tue, Oct 26, 2004	21.88	22.17	21.29	22.12
2460	NASDAQ	TCBK	Mon, Oct 25, 2004	20.50	21.80	20.50	21.80
2459	NASDAQ	TCBK	Fri, Oct 22, 2004	21.06	21.33	20.43	20.43
2458	NASDAQ	TCBK	Thu, Oct 21, 2004	20.70	21.16	20.57	21.02
2457	NASDAQ	TCBK	Wed, Oct 20, 2004	21.06	21.23	20.72	21.01
2456	NASDAQ	TCBK	Tue, Oct 19, 2004	21.43	21.59	21.06	21.06
2455	NASDAQ	TCBK	Mon, Oct 18, 2004	21.66	21.66	21.06	21.40
2454	NASDAQ	TCBK	Fri, Oct 15, 2004	21.36	21.94	21.06	21.50
2453	NASDAQ	TCBK	Thu, Oct 14, 2004	21.72	21.92	21.12	21.12
2452	NASDAQ	TCBK	Wed, Oct 13, 2004	21.73	22.31	21.50	21.50
2451	NASDAQ	TCBK	Tue, Oct 12, 2004	21.95	22.24	21.73	21.91
2450	NASDAQ	TCBK	Mon, Oct 11, 2004	21.32	22.01	21.30	21.98
2449	NASDAQ	TCBK	Fri, Oct 8, 2004	21.98	22.00	21.31	21.31
2448	NASDAQ	TCBK	Thu, Oct 7, 2004	21.91	22.37	21.66	22.00
2447	NASDAQ	TCBK	Wed, Oct 6, 2004	21.97	22.70	21.90	22.34
2446	NASDAQ	TCBK	Tue, Oct 5, 2004	21.89	22.25	21.87	22.25
2445	NASDAQ	TCBK	Mon, Oct 4, 2004	21.85	21.90	21.51	21.73
2444	NASDAQ	TCBK	Fri, Oct 1, 2004	20.00	21.42	20.00	21.42
2443	NASDAQ	TCBK	Thu, Sep 30, 2004	20.00	20.92	20.00	20.92
2442	NASDAQ	TCBK	Wed, Sep 29, 2004	20.25	20.25	20.11	20.25
2441	NASDAQ	TCBK	Tue, Sep 28, 2004	20.25	20.41	20.00	20.35
2440	NASDAQ	TCBK	Mon, Sep 27, 2004	20.35	20.35	19.97	20.00
2439	NASDAQ	TCBK	Fri, Sep 24, 2004	20.25	20.25	20.15	20.15
2438	NASDAQ	TCBK	Thu, Sep 23, 2004	20.51	20.52	19.91	20.15
2437	NASDAQ	TCBK	Wed, Sep 22, 2004	20.39	20.49	20.00	20.28
2436	NASDAQ	TCBK	Tue, Sep 21, 2004	21.00	21.00	20.45	20.50
2435	NASDAQ	TCBK	Mon, Sep 20, 2004	20.48	21.09	20.48	20.89
2434	NASDAQ	TCBK	Fri, Sep 17, 2004	21.13	21.76	18.96	20.85
2433	NASDAQ	TCBK	Thu, Sep 16, 2004	20.95	21.00	20.73	20.98
2432	NASDAQ	TCBK	Wed, Sep 15, 2004	20.58	21.00	20.53	20.99
2431	NASDAQ	TCBK	Tue, Sep 14, 2004	21.10	21.10	19.81	20.63
2430	NASDAQ	TCBK	Mon, Sep 13, 2004	21.00	21.00	20.62	20.82
2429	NASDAQ	TCBK	Fri, Sep 10, 2004	20.04	20.85	19.98	20.85
2428	NASDAQ	TCBK	Thu, Sep 9, 2004	20.37	20.50	19.95	20.48
2427	NASDAQ	TCBK	Wed, Sep 8, 2004	20.25	20.40	19.76	20.03
2426	NASDAQ	TCBK	Tue, Sep 7, 2004	20.15	20.50	19.80	20.40
2425	NASDAQ	TCBK	Fri, Sep 3, 2004	20.10	20.49	19.15	19.91
2424	NASDAQ	TCBK	Thu, Sep 2, 2004	19.11	19.69	19.00	19.69
2423	NASDAQ	TCBK	Wed, Sep 1, 2004	19.44	20.15	18.98	19.25
2422	NASDAQ	TCBK	Tue, Aug 31, 2004	18.95	19.50	18.95	19.00
2421	NASDAQ	TCBK	Mon, Aug 30, 2004	19.04	19.21	18.76	18.95
2420	NASDAQ	TCBK	Fri, Aug 27, 2004	19.19	19.50	18.90	19.09
2419	NASDAQ	TCBK	Thu, Aug 26, 2004	18.92	19.25	18.92	19.20
2418	NASDAQ	TCBK	Wed, Aug 25, 2004	18.82	19.25	18.81	19.25
2417	NASDAQ	TCBK	Tue, Aug 24, 2004	18.99	18.99	18.82	18.86
2416	NASDAQ	TCBK	Mon, Aug 23, 2004	18.85	18.99	18.72	18.85
2415	NASDAQ	TCBK	Fri, Aug 20, 2004	18.85	19.00	18.76	18.95
2414	NASDAQ	TCBK	Thu, Aug 19, 2004	18.53	18.83	18.53	18.81
2413	NASDAQ	TCBK	Wed, Aug 18, 2004	18.03	18.75	17.98	18.55
2412	NASDAQ	TCBK	Tue, Aug 17, 2004	18.50	18.60	17.95	18.07
2411	NASDAQ	TCBK	Mon, Aug 16, 2004	17.89	18.39	17.89	18.39
2410	NASDAQ	TCBK	Fri, Aug 13, 2004	17.70	17.90	17.51	17.58
2409	NASDAQ	TCBK	Thu, Aug 12, 2004	17.00	17.95	17.00	17.62
2408	NASDAQ	TCBK	Wed, Aug 11, 2004	17.51	17.98	17.30	17.94
2407	NASDAQ	TCBK	Tue, Aug 10, 2004	17.13	18.00	17.13	17.80
2406	NASDAQ	TCBK	Mon, Aug 9, 2004	17.60	17.83	17.58	17.60
2405	NASDAQ	TCBK	Fri, Aug 6, 2004	17.51	18.01	17.50	17.80
2404	NASDAQ	TCBK	Thu, Aug 5, 2004	18.25	18.75	17.61	17.81
2403	NASDAQ	TCBK	Wed, Aug 4, 2004	17.50	17.70	17.47	17.54
2402	NASDAQ	TCBK	Tue, Aug 3, 2004	17.62	17.70	17.36	17.60
2401	NASDAQ	TCBK	Mon, Aug 2, 2004	17.88	17.88	17.60	17.80
2400	NASDAQ	TCBK	Fri, Jul 30, 2004	18.09	18.10	17.88	18.03
2399	NASDAQ	TCBK	Thu, Jul 29, 2004	17.95	18.10	17.58	18.08
2398	NASDAQ	TCBK	Wed, Jul 28, 2004	18.75	18.75	17.98	18.00
2397	NASDAQ	TCBK	Tue, Jul 27, 2004	17.67	18.66	17.67	18.66
2396	NASDAQ	TCBK	Mon, Jul 26, 2004	17.21	17.40	17.21	17.26
2395	NASDAQ	TCBK	Fri, Jul 23, 2004	17.00	17.40	16.90	17.15
2394	NASDAQ	TCBK	Thu, Jul 22, 2004	17.01	17.21	16.69	16.94
2393	NASDAQ	TCBK	Wed, Jul 21, 2004	18.00	18.00	17.04	17.21
2392	NASDAQ	TCBK	Tue, Jul 20, 2004	17.33	17.62	17.23	17.62
2391	NASDAQ	TCBK	Mon, Jul 19, 2004	17.26	17.42	17.07	17.21
2390	NASDAQ	TCBK	Fri, Jul 16, 2004	17.72	18.06	17.35	17.35
2389	NASDAQ	TCBK	Thu, Jul 15, 2004	17.88	18.06	17.78	17.87
2388	NASDAQ	TCBK	Wed, Jul 14, 2004	17.99	18.26	17.65	17.73
2387	NASDAQ	TCBK	Tue, Jul 13, 2004	17.56	18.22	17.56	18.14
2386	NASDAQ	TCBK	Mon, Jul 12, 2004	17.80	18.18	17.73	17.90
2385	NASDAQ	TCBK	Fri, Jul 9, 2004	17.82	18.04	17.76	17.93
2384	NASDAQ	TCBK	Thu, Jul 8, 2004	18.12	18.49	17.75	17.75
2383	NASDAQ	TCBK	Wed, Jul 7, 2004	18.00	18.46	18.00	18.26
2382	NASDAQ	TCBK	Tue, Jul 6, 2004	18.35	18.60	18.11	18.26
2381	NASDAQ	TCBK	Fri, Jul 2, 2004	18.09	18.52	18.09	18.51
2380	NASDAQ	TCBK	Thu, Jul 1, 2004	18.89	18.90	18.10	18.10
2379	NASDAQ	TCBK	Wed, Jun 30, 2004	18.86	18.99	18.61	18.61
2378	NASDAQ	TCBK	Tue, Jun 29, 2004	18.85	19.10	18.75	18.88
2377	NASDAQ	TCBK	Mon, Jun 28, 2004	18.72	19.10	18.72	18.87
2376	NASDAQ	TCBK	Fri, Jun 25, 2004	18.90	19.16	18.49	19.14
2375	NASDAQ	TCBK	Thu, Jun 24, 2004	18.90	18.99	18.61	18.84
2374	NASDAQ	TCBK	Wed, Jun 23, 2004	18.19	18.90	18.19	18.73
2373	NASDAQ	TCBK	Tue, Jun 22, 2004	18.55	18.55	18.00	18.54
2372	NASDAQ	TCBK	Mon, Jun 21, 2004	18.75	18.95	18.32	18.41
2371	NASDAQ	TCBK	Fri, Jun 18, 2004	18.43	19.00	18.25	18.74
2370	NASDAQ	TCBK	Thu, Jun 17, 2004	18.35	18.35	17.78	18.25
2369	NASDAQ	TCBK	Wed, Jun 16, 2004	17.87	18.30	17.87	18.28
2368	NASDAQ	TCBK	Tue, Jun 15, 2004	17.30	18.10	17.09	17.95
2367	NASDAQ	TCBK	Mon, Jun 14, 2004	18.30	18.34	17.48	17.48
2366	NASDAQ	TCBK	Thu, Jun 10, 2004	17.69	18.32	17.69	18.20
2365	NASDAQ	TCBK	Wed, Jun 9, 2004	17.80	18.35	17.62	17.84
2364	NASDAQ	TCBK	Tue, Jun 8, 2004	18.08	18.39	17.88	18.19
2363	NASDAQ	TCBK	Mon, Jun 7, 2004	17.75	18.38	17.75	18.33
2362	NASDAQ	TCBK	Fri, Jun 4, 2004	17.82	18.30	16.92	17.68
2361	NASDAQ	TCBK	Thu, Jun 3, 2004	18.10	18.39	17.60	17.60
2360	NASDAQ	TCBK	Wed, Jun 2, 2004	17.99	18.43	17.93	18.11
2359	NASDAQ	TCBK	Tue, Jun 1, 2004	18.16	18.27	17.99	18.25
2358	NASDAQ	TCBK	Fri, May 28, 2004	18.25	18.40	18.05	18.05
2357	NASDAQ	TCBK	Thu, May 27, 2004	17.58	18.38	17.58	18.20
2356	NASDAQ	TCBK	Wed, May 26, 2004	18.09	18.26	17.93	18.14
2355	NASDAQ	TCBK	Tue, May 25, 2004	17.51	18.23	17.13	18.23
2354	NASDAQ	TCBK	Mon, May 24, 2004	17.04	17.84	16.76	17.69
2353	NASDAQ	TCBK	Fri, May 21, 2004	16.89	17.15	16.83	17.13
2352	NASDAQ	TCBK	Thu, May 20, 2004	16.93	17.33	16.75	16.83
2351	NASDAQ	TCBK	Wed, May 19, 2004	17.06	17.43	17.00	17.00
2350	NASDAQ	TCBK	Tue, May 18, 2004	16.71	17.06	16.71	17.05
2349	NASDAQ	TCBK	Mon, May 17, 2004	17.17	17.17	16.57	16.90
2348	NASDAQ	TCBK	Fri, May 14, 2004	17.05	17.48	16.89	17.36
2347	NASDAQ	TCBK	Thu, May 13, 2004	17.50	17.50	16.82	16.95
2346	NASDAQ	TCBK	Wed, May 12, 2004	17.00	17.17	16.49	17.16
2345	NASDAQ	TCBK	Tue, May 11, 2004	16.76	17.25	16.70	17.12
2344	NASDAQ	TCBK	Mon, May 10, 2004	16.87	17.10	16.76	16.76
2343	NASDAQ	TCBK	Fri, May 7, 2004	17.66	17.84	16.97	16.97
2342	NASDAQ	TCBK	Thu, May 6, 2004	17.40	17.67	17.40	17.53
2341	NASDAQ	TCBK	Wed, May 5, 2004	17.40	17.94	17.40	17.50
2340	NASDAQ	TCBK	Tue, May 4, 2004	17.87	17.87	17.40	17.40
2339	NASDAQ	TCBK	Mon, May 3, 2004	17.70	18.00	17.40	17.85
2338	NASDAQ	TCBK	Fri, Apr 30, 2004	17.58	17.58	17.39	17.39
2337	NASDAQ	TCBK	Thu, Apr 29, 2004	17.43	17.65	17.41	17.41
2336	NASDAQ	TCBK	Wed, Apr 28, 2004	18.50	18.50	17.73	17.73
2335	NASDAQ	TCBK	Tue, Apr 27, 2004	18.53	18.67	18.46	18.50
2334	NASDAQ	TCBK	Mon, Apr 26, 2004	18.51	18.56	18.50	18.54
2333	NASDAQ	TCBK	Fri, Apr 23, 2004	18.50	18.63	18.50	18.60
2332	NASDAQ	TCBK	Thu, Apr 22, 2004	18.50	18.68	18.30	18.53
2331	NASDAQ	TCBK	Wed, Apr 21, 2004	17.73	18.40	17.73	18.40
2330	NASDAQ	TCBK	Tue, Apr 20, 2004	18.10	18.44	18.01	18.14
2329	NASDAQ	TCBK	Mon, Apr 19, 2004	18.02	18.35	17.69	18.09
2328	NASDAQ	TCBK	Fri, Apr 16, 2004	17.94	18.30	17.69	18.16
2327	NASDAQ	TCBK	Thu, Apr 15, 2004	18.42	18.61	17.70	18.11
2326	NASDAQ	TCBK	Wed, Apr 14, 2004	18.75	18.77	18.43	18.43
2325	NASDAQ	TCBK	Tue, Apr 13, 2004	19.07	19.15	18.68	18.75
2324	NASDAQ	TCBK	Mon, Apr 12, 2004	19.00	19.07	18.93	19.07
2323	NASDAQ	TCBK	Thu, Apr 8, 2004	19.07	19.15	18.92	19.07
2322	NASDAQ	TCBK	Wed, Apr 7, 2004	18.96	19.14	18.96	19.09
2321	NASDAQ	TCBK	Tue, Apr 6, 2004	19.11	19.11	18.99	18.99
2320	NASDAQ	TCBK	Mon, Apr 5, 2004	19.19	19.19	18.98	19.05
2319	NASDAQ	TCBK	Fri, Apr 2, 2004	19.15	19.25	19.01	19.19
2318	NASDAQ	TCBK	Thu, Apr 1, 2004	18.70	19.11	18.57	19.11
2317	NASDAQ	TCBK	Wed, Mar 31, 2004	18.51	18.70	18.45	18.69
2316	NASDAQ	TCBK	Tue, Mar 30, 2004	18.35	18.48	18.21	18.34
2315	NASDAQ	TCBK	Mon, Mar 29, 2004	18.45	18.63	18.40	18.45
2314	NASDAQ	TCBK	Fri, Mar 26, 2004	18.05	18.44	18.05	18.43
2313	NASDAQ	TCBK	Thu, Mar 25, 2004	18.13	18.13	18.01	18.13
2312	NASDAQ	TCBK	Wed, Mar 24, 2004	18.16	18.38	18.02	18.02
2311	NASDAQ	TCBK	Tue, Mar 23, 2004	18.25	18.38	18.06	18.07
2310	NASDAQ	TCBK	Mon, Mar 22, 2004	18.53	18.53	18.27	18.27
2309	NASDAQ	TCBK	Fri, Mar 19, 2004	18.66	18.74	18.43	18.52
2308	NASDAQ	TCBK	Thu, Mar 18, 2004	18.58	18.67	18.37	18.66
2307	NASDAQ	TCBK	Wed, Mar 17, 2004	18.50	18.55	18.27	18.50
2306	NASDAQ	TCBK	Tue, Mar 16, 2004	18.49	18.49	18.29	18.29
2305	NASDAQ	TCBK	Mon, Mar 15, 2004	18.55	18.63	18.29	18.35
2304	NASDAQ	TCBK	Fri, Mar 12, 2004	18.28	18.62	18.17	18.36
2303	NASDAQ	TCBK	Thu, Mar 11, 2004	17.73	17.99	17.68	17.75
2302	NASDAQ	TCBK	Wed, Mar 10, 2004	17.71	17.88	17.68	17.68
2301	NASDAQ	TCBK	Tue, Mar 9, 2004	17.69	17.86	17.69	17.74
2300	NASDAQ	TCBK	Mon, Mar 8, 2004	17.99	18.02	17.60	17.67
2299	NASDAQ	TCBK	Fri, Mar 5, 2004	18.07	18.09	17.86	18.00
2298	NASDAQ	TCBK	Thu, Mar 4, 2004	17.90	18.10	17.90	18.09
2297	NASDAQ	TCBK	Wed, Mar 3, 2004	17.60	17.89	17.60	17.87
2296	NASDAQ	TCBK	Tue, Mar 2, 2004	17.75	17.83	17.63	17.81
2295	NASDAQ	TCBK	Mon, Mar 1, 2004	17.50	17.67	17.50	17.65
2294	NASDAQ	TCBK	Fri, Feb 27, 2004	17.44	17.53	17.43	17.48
2293	NASDAQ	TCBK	Thu, Feb 26, 2004	17.53	17.63	17.43	17.63
2292	NASDAQ	TCBK	Wed, Feb 25, 2004	17.53	17.53	17.34	17.51
2291	NASDAQ	TCBK	Tue, Feb 24, 2004	17.52	17.54	17.36	17.38
2290	NASDAQ	TCBK	Mon, Feb 23, 2004	17.30	17.60	17.30	17.52
2289	NASDAQ	TCBK	Fri, Feb 20, 2004	17.32	17.46	17.26	17.32
2288	NASDAQ	TCBK	Thu, Feb 19, 2004	17.45	17.45	17.27	17.37
2287	NASDAQ	TCBK	Wed, Feb 18, 2004	17.45	17.45	17.38	17.38
2286	NASDAQ	TCBK	Tue, Feb 17, 2004	17.51	17.63	17.38	17.38
2285	NASDAQ	TCBK	Fri, Feb 13, 2004	17.45	17.63	17.00	17.51
2284	NASDAQ	TCBK	Thu, Feb 12, 2004	17.47	17.50	17.32	17.47
2283	NASDAQ	TCBK	Wed, Feb 11, 2004	17.20	17.50	17.20	17.50
2282	NASDAQ	TCBK	Tue, Feb 10, 2004	17.13	17.48	17.13	17.24
2281	NASDAQ	TCBK	Mon, Feb 9, 2004	16.97	17.37	16.93	17.27
2280	NASDAQ	TCBK	Fri, Feb 6, 2004	17.16	17.35	16.93	17.35
2279	NASDAQ	TCBK	Thu, Feb 5, 2004	17.24	17.36	16.89	17.01
2278	NASDAQ	TCBK	Wed, Feb 4, 2004	17.00	17.50	16.90	16.91
2277	NASDAQ	TCBK	Tue, Feb 3, 2004	17.12	17.37	17.09	17.25
2276	NASDAQ	TCBK	Mon, Feb 2, 2004	16.95	17.10	16.95	16.98
2275	NASDAQ	TCBK	Fri, Jan 30, 2004	16.95	16.95	16.73	16.95
2274	NASDAQ	TCBK	Thu, Jan 29, 2004	16.85	16.98	16.85	16.89
2273	NASDAQ	TCBK	Wed, Jan 28, 2004	16.95	17.07	16.89	17.03
2272	NASDAQ	TCBK	Tue, Jan 27, 2004	17.12	17.12	16.73	16.93
2271	NASDAQ	TCBK	Mon, Jan 26, 2004	16.75	17.10	16.75	17.10
2270	NASDAQ	TCBK	Fri, Jan 23, 2004	17.00	17.10	16.71	16.71
2269	NASDAQ	TCBK	Thu, Jan 22, 2004	16.97	16.98	16.74	16.85
2268	NASDAQ	TCBK	Wed, Jan 21, 2004	16.72	16.99	16.72	16.94
2267	NASDAQ	TCBK	Tue, Jan 20, 2004	16.80	16.80	16.53	16.71
2266	NASDAQ	TCBK	Fri, Jan 16, 2004	16.63	16.75	16.34	16.70
2265	NASDAQ	TCBK	Thu, Jan 15, 2004	16.58	16.63	16.30	16.63
2264	NASDAQ	TCBK	Wed, Jan 14, 2004	16.46	16.63	16.25	16.46
2263	NASDAQ	TCBK	Tue, Jan 13, 2004	16.54	16.55	16.31	16.41
2262	NASDAQ	TCBK	Mon, Jan 12, 2004	16.48	16.50	16.25	16.48
2261	NASDAQ	TCBK	Fri, Jan 9, 2004	16.45	16.50	16.27	16.27
2260	NASDAQ	TCBK	Thu, Jan 8, 2004	16.19	16.38	16.19	16.38
2259	NASDAQ	TCBK	Wed, Jan 7, 2004	16.12	16.17	16.10	16.17
2258	NASDAQ	TCBK	Tue, Jan 6, 2004	16.00	16.09	15.83	16.00
2257	NASDAQ	TCBK	Mon, Jan 5, 2004	15.90	15.98	15.80	15.81
2256	NASDAQ	TCBK	Fri, Jan 2, 2004	15.95	15.99	15.79	15.79
2255	NASDAQ	TCBK	Wed, Dec 31, 2003	16.00	16.10	15.75	15.78
2254	NASDAQ	TCBK	Tue, Dec 30, 2003	16.11	16.18	16.00	16.05
2253	NASDAQ	TCBK	Mon, Dec 29, 2003	16.13	16.13	16.00	16.05
2252	NASDAQ	TCBK	Fri, Dec 26, 2003	16.11	16.13	16.04	16.06
2251	NASDAQ	TCBK	Wed, Dec 24, 2003	16.13	16.13	16.05	16.10
2250	NASDAQ	TCBK	Tue, Dec 23, 2003	16.06	16.13	16.01	16.03
2249	NASDAQ	TCBK	Mon, Dec 22, 2003	16.02	16.17	16.01	16.02
2248	NASDAQ	TCBK	Fri, Dec 19, 2003	16.01	16.14	16.01	16.11
2247	NASDAQ	TCBK	Thu, Dec 18, 2003	16.12	16.21	16.00	16.02
2246	NASDAQ	TCBK	Wed, Dec 17, 2003	16.14	16.24	15.95	15.95
2245	NASDAQ	TCBK	Tue, Dec 16, 2003	16.10	16.20	15.98	16.20
2244	NASDAQ	TCBK	Mon, Dec 15, 2003	16.31	16.35	16.07	16.08
2243	NASDAQ	TCBK	Fri, Dec 12, 2003	16.12	16.36	16.11	16.13
2242	NASDAQ	TCBK	Thu, Dec 11, 2003	15.93	16.15	15.93	16.05
2241	NASDAQ	TCBK	Wed, Dec 10, 2003	15.98	16.15	15.93	15.93
2240	NASDAQ	TCBK	Tue, Dec 9, 2003	15.94	16.13	15.78	15.98
2239	NASDAQ	TCBK	Mon, Dec 8, 2003	16.58	16.58	15.88	16.14
2238	NASDAQ	TCBK	Fri, Dec 5, 2003	16.50	16.50	16.05	16.05
2237	NASDAQ	TCBK	Thu, Dec 4, 2003	16.25	16.37	15.96	16.30
2236	NASDAQ	TCBK	Wed, Dec 3, 2003	16.77	16.77	16.26	16.26
2235	NASDAQ	TCBK	Tue, Dec 2, 2003	17.08	17.25	16.75	16.78
2234	NASDAQ	TCBK	Mon, Dec 1, 2003	16.76	17.26	16.76	17.08
2233	NASDAQ	TCBK	Fri, Nov 28, 2003	16.56	16.82	16.53	16.58
2232	NASDAQ	TCBK	Wed, Nov 26, 2003	17.05	17.35	16.70	16.73
2231	NASDAQ	TCBK	Tue, Nov 25, 2003	16.72	17.10	16.72	17.09
2230	NASDAQ	TCBK	Mon, Nov 24, 2003	16.54	17.03	16.54	17.03
2229	NASDAQ	TCBK	Fri, Nov 21, 2003	15.88	16.15	15.88	15.96
2228	NASDAQ	TCBK	Thu, Nov 20, 2003	16.25	16.25	15.80	15.80
2227	NASDAQ	TCBK	Wed, Nov 19, 2003	15.98	16.25	15.98	16.25
2226	NASDAQ	TCBK	Tue, Nov 18, 2003	16.20	16.22	15.87	15.87
2225	NASDAQ	TCBK	Mon, Nov 17, 2003	16.25	16.25	16.00	16.01
2224	NASDAQ	TCBK	Fri, Nov 14, 2003	17.05	17.05	16.32	16.62
2223	NASDAQ	TCBK	Thu, Nov 13, 2003	17.05	17.05	16.77	17.05
2222	NASDAQ	TCBK	Wed, Nov 12, 2003	16.50	17.04	16.50	17.04
2221	NASDAQ	TCBK	Tue, Nov 11, 2003	16.48	16.48	16.17	16.46
2220	NASDAQ	TCBK	Mon, Nov 10, 2003	17.00	17.00	16.48	16.48
2219	NASDAQ	TCBK	Fri, Nov 7, 2003	16.84	17.02	16.79	16.87
2218	NASDAQ	TCBK	Thu, Nov 6, 2003	16.57	16.81	16.30	16.81
2217	NASDAQ	TCBK	Wed, Nov 5, 2003	15.63	16.56	15.63	16.34
2216	NASDAQ	TCBK	Tue, Nov 4, 2003	16.00	16.23	16.00	16.23
2215	NASDAQ	TCBK	Mon, Nov 3, 2003	16.10	16.18	16.00	16.13
2214	NASDAQ	TCBK	Fri, Oct 31, 2003	16.05	16.10	16.00	16.00
2213	NASDAQ	TCBK	Thu, Oct 30, 2003	16.10	16.18	15.77	16.02
2212	NASDAQ	TCBK	Wed, Oct 29, 2003	15.80	16.13	15.80	16.13
2211	NASDAQ	TCBK	Tue, Oct 28, 2003	15.34	15.98	15.34	15.98
2210	NASDAQ	TCBK	Mon, Oct 27, 2003	15.25	15.50	14.97	15.41
2209	NASDAQ	TCBK	Fri, Oct 24, 2003	15.50	15.98	15.25	15.97
2208	NASDAQ	TCBK	Thu, Oct 23, 2003	15.33	15.68	15.26	15.68
2207	NASDAQ	TCBK	Wed, Oct 22, 2003	16.01	16.01	15.38	15.46
2206	NASDAQ	TCBK	Tue, Oct 21, 2003	15.72	16.35	15.72	16.08
2205	NASDAQ	TCBK	Mon, Oct 20, 2003	16.35	16.35	15.52	15.58
2204	NASDAQ	TCBK	Fri, Oct 17, 2003	16.24	16.31	15.66	15.75
2203	NASDAQ	TCBK	Thu, Oct 16, 2003	15.88	16.36	15.86	16.15
2202	NASDAQ	TCBK	Wed, Oct 15, 2003	16.17	16.28	15.95	16.18
2201	NASDAQ	TCBK	Tue, Oct 14, 2003	15.99	16.20	15.75	16.17
2200	NASDAQ	TCBK	Mon, Oct 13, 2003	15.84	16.10	15.65	15.89
2199	NASDAQ	TCBK	Fri, Oct 10, 2003	16.02	16.06	15.57	15.63
2198	NASDAQ	TCBK	Thu, Oct 9, 2003	15.33	16.13	15.00	16.13
2197	NASDAQ	TCBK	Wed, Oct 8, 2003	15.85	15.85	15.38	15.55
2196	NASDAQ	TCBK	Tue, Oct 7, 2003	15.96	16.02	15.75	15.90
2195	NASDAQ	TCBK	Mon, Oct 6, 2003	15.75	16.12	15.55	16.12
2194	NASDAQ	TCBK	Fri, Oct 3, 2003	15.11	15.72	15.00	15.72
2193	NASDAQ	TCBK	Thu, Oct 2, 2003	15.00	15.22	14.83	15.16
2192	NASDAQ	TCBK	Wed, Oct 1, 2003	14.36	14.91	14.26	14.91
2191	NASDAQ	TCBK	Tue, Sep 30, 2003	14.45	14.53	14.00	14.30
2190	NASDAQ	TCBK	Mon, Sep 29, 2003	14.50	14.50	14.13	14.49
2189	NASDAQ	TCBK	Fri, Sep 26, 2003	14.33	14.69	14.18	14.63
2188	NASDAQ	TCBK	Thu, Sep 25, 2003	14.40	14.41	14.10	14.30
2187	NASDAQ	TCBK	Wed, Sep 24, 2003	14.50	14.50	14.23	14.40
2186	NASDAQ	TCBK	Tue, Sep 23, 2003	14.54	14.75	14.37	14.53
2185	NASDAQ	TCBK	Mon, Sep 22, 2003	14.33	14.97	14.13	14.44
2184	NASDAQ	TCBK	Fri, Sep 19, 2003	14.74	14.96	14.59	14.72
2183	NASDAQ	TCBK	Thu, Sep 18, 2003	13.89	14.74	13.89	14.73
2182	NASDAQ	TCBK	Wed, Sep 17, 2003	13.88	14.25	13.88	14.16
2181	NASDAQ	TCBK	Tue, Sep 16, 2003	13.78	14.17	13.78	14.04
2180	NASDAQ	TCBK	Mon, Sep 15, 2003	13.64	13.85	13.64	13.70
2179	NASDAQ	TCBK	Fri, Sep 12, 2003	14.10	14.10	13.66	13.85
2178	NASDAQ	TCBK	Thu, Sep 11, 2003	13.53	13.96	13.53	13.88
2177	NASDAQ	TCBK	Wed, Sep 10, 2003	13.70	13.81	13.64	13.75
2176	NASDAQ	TCBK	Tue, Sep 9, 2003	14.13	14.26	13.67	13.75
2175	NASDAQ	TCBK	Mon, Sep 8, 2003	14.51	14.65	14.13	14.13
2174	NASDAQ	TCBK	Fri, Sep 5, 2003	14.83	14.83	14.40	14.50
2173	NASDAQ	TCBK	Thu, Sep 4, 2003	14.85	14.89	14.65	14.66
2172	NASDAQ	TCBK	Wed, Sep 3, 2003	14.63	14.85	14.63	14.85
2171	NASDAQ	TCBK	Tue, Sep 2, 2003	14.85	14.85	14.71	14.85
2170	NASDAQ	TCBK	Fri, Aug 29, 2003	14.85	15.00	14.58	14.85
2169	NASDAQ	TCBK	Thu, Aug 28, 2003	14.34	14.80	14.34	14.80
2168	NASDAQ	TCBK	Wed, Aug 27, 2003	13.99	14.45	13.99	14.33
2167	NASDAQ	TCBK	Tue, Aug 26, 2003	14.20	14.20	13.83	14.00
2166	NASDAQ	TCBK	Mon, Aug 25, 2003	14.19	14.38	14.01	14.38
2165	NASDAQ	TCBK	Fri, Aug 22, 2003	14.36	14.53	14.19	14.20
2164	NASDAQ	TCBK	Thu, Aug 21, 2003	14.63	14.63	14.30	14.41
2163	NASDAQ	TCBK	Wed, Aug 20, 2003	14.16	14.63	14.16	14.63
2162	NASDAQ	TCBK	Tue, Aug 19, 2003	14.31	14.33	14.07	14.23
2161	NASDAQ	TCBK	Mon, Aug 18, 2003	14.08	14.33	13.95	14.11
2160	NASDAQ	TCBK	Fri, Aug 15, 2003	14.45	14.45	14.09	14.22
2159	NASDAQ	TCBK	Thu, Aug 14, 2003	14.29	14.33	14.20	14.31
2158	NASDAQ	TCBK	Wed, Aug 13, 2003	14.40	14.41	14.00	14.29
2157	NASDAQ	TCBK	Tue, Aug 12, 2003	14.26	14.38	13.91	14.38
2156	NASDAQ	TCBK	Mon, Aug 11, 2003	14.40	14.40	14.08	14.28
2155	NASDAQ	TCBK	Fri, Aug 8, 2003	14.08	14.27	14.08	14.16
2154	NASDAQ	TCBK	Thu, Aug 7, 2003	14.08	14.33	14.05	14.28
2153	NASDAQ	TCBK	Wed, Aug 6, 2003	13.85	14.34	13.85	14.08
2152	NASDAQ	TCBK	Tue, Aug 5, 2003	13.35	14.78	13.19	14.20
2151	NASDAQ	TCBK	Mon, Aug 4, 2003	13.30	13.38	13.28	13.30
2150	NASDAQ	TCBK	Fri, Aug 1, 2003	13.37	13.37	13.26	13.30
2149	NASDAQ	TCBK	Thu, Jul 31, 2003	13.27	13.30	13.24	13.28
2148	NASDAQ	TCBK	Wed, Jul 30, 2003	13.07	13.30	13.07	13.30
2147	NASDAQ	TCBK	Tue, Jul 29, 2003	13.50	13.50	12.20	13.16
2146	NASDAQ	TCBK	Mon, Jul 28, 2003	13.45	13.48	13.37	13.48
2145	NASDAQ	TCBK	Fri, Jul 25, 2003	13.20	13.40	13.19	13.40
2144	NASDAQ	TCBK	Thu, Jul 24, 2003	13.12	13.50	12.73	13.20
2143	NASDAQ	TCBK	Wed, Jul 23, 2003	13.20	13.20	13.13	13.18
2142	NASDAQ	TCBK	Tue, Jul 22, 2003	12.77	13.35	12.76	13.35
2141	NASDAQ	TCBK	Mon, Jul 21, 2003	12.93	13.24	12.78	12.78
2140	NASDAQ	TCBK	Fri, Jul 18, 2003	13.02	13.06	12.97	13.00
2139	NASDAQ	TCBK	Thu, Jul 17, 2003	13.08	13.15	12.94	13.02
2138	NASDAQ	TCBK	Wed, Jul 16, 2003	12.95	13.01	12.93	13.01
2137	NASDAQ	TCBK	Tue, Jul 15, 2003	12.95	13.00	12.92	12.95
2136	NASDAQ	TCBK	Mon, Jul 14, 2003	12.75	12.88	12.71	12.88
2135	NASDAQ	TCBK	Fri, Jul 11, 2003	12.56	12.75	12.56	12.75
2134	NASDAQ	TCBK	Thu, Jul 10, 2003	12.75	12.75	12.48	12.69
2133	NASDAQ	TCBK	Wed, Jul 9, 2003	12.75	12.75	12.55	12.75
2132	NASDAQ	TCBK	Tue, Jul 8, 2003	12.62	12.75	12.62	12.71
2131	NASDAQ	TCBK	Mon, Jul 7, 2003	12.85	12.85	12.71	12.75
2130	NASDAQ	TCBK	Thu, Jul 3, 2003	12.54	12.80	12.54	12.60
2129	NASDAQ	TCBK	Wed, Jul 2, 2003	12.85	12.90	12.64	12.72
2128	NASDAQ	TCBK	Tue, Jul 1, 2003	12.71	12.80	12.62	12.80
2127	NASDAQ	TCBK	Mon, Jun 30, 2003	12.75	12.75	12.56	12.74
2126	NASDAQ	TCBK	Fri, Jun 27, 2003	12.80	12.80	12.66	12.66
2125	NASDAQ	TCBK	Thu, Jun 26, 2003	12.69	12.80	12.68	12.80
2124	NASDAQ	TCBK	Wed, Jun 25, 2003	12.84	12.84	12.68	12.76
2123	NASDAQ	TCBK	Tue, Jun 24, 2003	12.86	13.00	12.75	12.80
2122	NASDAQ	TCBK	Mon, Jun 23, 2003	12.89	12.89	12.51	12.86
2121	NASDAQ	TCBK	Fri, Jun 20, 2003	12.97	12.97	12.86	12.91
2120	NASDAQ	TCBK	Thu, Jun 19, 2003	12.97	12.98	12.93	12.97
2119	NASDAQ	TCBK	Wed, Jun 18, 2003	12.91	12.98	12.91	12.97
2118	NASDAQ	TCBK	Tue, Jun 17, 2003	12.91	12.98	12.90	12.98
2117	NASDAQ	TCBK	Mon, Jun 16, 2003	12.95	13.00	12.91	12.91
2116	NASDAQ	TCBK	Fri, Jun 13, 2003	12.90	13.00	12.87	13.00
2115	NASDAQ	TCBK	Thu, Jun 12, 2003	13.00	13.00	12.83	12.95
2114	NASDAQ	TCBK	Wed, Jun 11, 2003	12.63	13.00	12.61	13.00
2113	NASDAQ	TCBK	Tue, Jun 10, 2003	12.93	12.93	12.00	12.65
2112	NASDAQ	TCBK	Mon, Jun 9, 2003	12.93	12.95	12.81	12.81
2111	NASDAQ	TCBK	Fri, Jun 6, 2003	13.00	13.04	12.80	12.94
2110	NASDAQ	TCBK	Thu, Jun 5, 2003	12.78	12.79	12.75	12.79
2109	NASDAQ	TCBK	Wed, Jun 4, 2003	12.55	12.78	12.50	12.75
2108	NASDAQ	TCBK	Tue, Jun 3, 2003	12.60	12.60	12.55	12.60
2107	NASDAQ	TCBK	Mon, Jun 2, 2003	12.52	12.60	12.46	12.55
2106	NASDAQ	TCBK	Fri, May 30, 2003	12.11	12.52	12.11	12.48
2105	NASDAQ	TCBK	Thu, May 29, 2003	12.40	12.53	12.10	12.11
2104	NASDAQ	TCBK	Wed, May 28, 2003	12.44	12.53	12.36	12.42
2103	NASDAQ	TCBK	Tue, May 27, 2003	12.03	12.46	12.01	12.46
2102	NASDAQ	TCBK	Fri, May 23, 2003	12.00	12.24	12.00	12.24
2101	NASDAQ	TCBK	Thu, May 22, 2003	12.35	12.42	12.12	12.12
2100	NASDAQ	TCBK	Wed, May 21, 2003	12.26	12.38	12.26	12.35
2099	NASDAQ	TCBK	Tue, May 20, 2003	12.45	12.45	12.25	12.41
2098	NASDAQ	TCBK	Mon, May 19, 2003	12.47	12.53	12.33	12.42
2097	NASDAQ	TCBK	Fri, May 16, 2003	12.45	12.65	12.38	12.58
2096	NASDAQ	TCBK	Thu, May 15, 2003	12.61	12.73	12.54	12.54
2095	NASDAQ	TCBK	Wed, May 14, 2003	12.60	12.61	12.55	12.55
2094	NASDAQ	TCBK	Tue, May 13, 2003	12.50	12.60	12.50	12.60
2093	NASDAQ	TCBK	Mon, May 12, 2003	12.48	12.50	12.45	12.50
2092	NASDAQ	TCBK	Fri, May 9, 2003	12.39	12.50	12.39	12.50
2091	NASDAQ	TCBK	Thu, May 8, 2003	12.33	12.36	12.09	12.32
2090	NASDAQ	TCBK	Wed, May 7, 2003	12.23	12.43	11.97	12.33
2089	NASDAQ	TCBK	Tue, May 6, 2003	12.10	12.22	11.89	12.11
2088	NASDAQ	TCBK	Mon, May 5, 2003	11.98	12.18	11.73	12.15
2087	NASDAQ	TCBK	Fri, May 2, 2003	12.20	12.48	11.97	12.42
2086	NASDAQ	TCBK	Thu, May 1, 2003	12.19	12.20	11.76	12.05
2085	NASDAQ	TCBK	Wed, Apr 30, 2003	12.25	12.36	12.21	12.27
2084	NASDAQ	TCBK	Tue, Apr 29, 2003	12.41	12.50	12.29	12.29
2083	NASDAQ	TCBK	Mon, Apr 28, 2003	12.54	12.54	12.35	12.40
2082	NASDAQ	TCBK	Fri, Apr 25, 2003	12.63	12.63	12.63	12.63
2081	NASDAQ	TCBK	Thu, Apr 24, 2003	12.73	12.73	12.58	12.58
2080	NASDAQ	TCBK	Wed, Apr 23, 2003	12.68	12.70	12.66	12.70
2079	NASDAQ	TCBK	Tue, Apr 22, 2003	12.78	12.78	12.64	12.71
2078	NASDAQ	TCBK	Mon, Apr 21, 2003	12.76	12.76	12.62	12.63
2077	NASDAQ	TCBK	Thu, Apr 17, 2003	12.87	12.91	12.46	12.77
2076	NASDAQ	TCBK	Wed, Apr 16, 2003	12.65	12.95	12.40	12.76
2075	NASDAQ	TCBK	Tue, Apr 15, 2003	12.46	12.74	12.46	12.66
2074	NASDAQ	TCBK	Mon, Apr 14, 2003	12.55	12.65	12.54	12.65
2073	NASDAQ	TCBK	Fri, Apr 11, 2003	12.41	12.56	12.41	12.48
2072	NASDAQ	TCBK	Thu, Apr 10, 2003	12.56	12.73	12.45	12.57
2071	NASDAQ	TCBK	Wed, Apr 9, 2003	12.83	12.83	12.50	12.50
2070	NASDAQ	TCBK	Tue, Apr 8, 2003	12.82	12.83	12.81	12.81
2069	NASDAQ	TCBK	Mon, Apr 7, 2003	12.83	12.83	12.74	12.80
2068	NASDAQ	TCBK	Fri, Apr 4, 2003	12.73	12.83	12.73	12.83
2067	NASDAQ	TCBK	Thu, Apr 3, 2003	13.11	13.11	12.69	12.71
2066	NASDAQ	TCBK	Wed, Apr 2, 2003	12.73	13.07	12.73	13.00
2065	NASDAQ	TCBK	Tue, Apr 1, 2003	12.65	12.81	12.58	12.81
2064	NASDAQ	TCBK	Mon, Mar 31, 2003	12.90	13.07	12.65	12.65
2063	NASDAQ	TCBK	Fri, Mar 28, 2003	12.93	13.00	12.93	12.93
2062	NASDAQ	TCBK	Thu, Mar 27, 2003	12.79	13.13	12.73	12.93
2061	NASDAQ	TCBK	Wed, Mar 26, 2003	12.72	13.25	12.72	12.91
2060	NASDAQ	TCBK	Tue, Mar 25, 2003	12.59	13.05	12.50	12.71
2059	NASDAQ	TCBK	Mon, Mar 24, 2003	12.37	12.37	12.16	12.16
2058	NASDAQ	TCBK	Fri, Mar 21, 2003	13.03	13.03	12.25	12.45
2057	NASDAQ	TCBK	Thu, Mar 20, 2003	12.92	13.25	12.78	12.90
2056	NASDAQ	TCBK	Wed, Mar 19, 2003	13.10	13.10	12.90	13.03
2055	NASDAQ	TCBK	Tue, Mar 18, 2003	13.30	13.30	13.17	13.18
2054	NASDAQ	TCBK	Mon, Mar 17, 2003	13.50	13.50	13.21	13.30
2053	NASDAQ	TCBK	Fri, Mar 14, 2003	13.32	13.48	13.26	13.39
2052	NASDAQ	TCBK	Thu, Mar 13, 2003	13.22	13.45	12.91	13.22
2051	NASDAQ	TCBK	Wed, Mar 12, 2003	12.90	13.00	12.90	12.99
2050	NASDAQ	TCBK	Tue, Mar 11, 2003	13.09	13.21	13.09	13.09
2049	NASDAQ	TCBK	Mon, Mar 10, 2003	13.03	13.33	12.95	13.09
2048	NASDAQ	TCBK	Fri, Mar 7, 2003	13.25	13.25	13.10	13.10
2047	NASDAQ	TCBK	Thu, Mar 6, 2003	12.84	13.20	12.81	13.20
2046	NASDAQ	TCBK	Wed, Mar 5, 2003	12.95	12.95	12.76	12.90
2045	NASDAQ	TCBK	Tue, Mar 4, 2003	12.83	12.85	12.72	12.73
2044	NASDAQ	TCBK	Mon, Mar 3, 2003	12.77	12.83	12.70	12.77
2043	NASDAQ	TCBK	Fri, Feb 28, 2003	12.63	12.83	12.58	12.68
2042	NASDAQ	TCBK	Thu, Feb 27, 2003	12.61	12.74	12.55	12.59
2041	NASDAQ	TCBK	Wed, Feb 26, 2003	12.55	12.55	12.50	12.51
2040	NASDAQ	TCBK	Tue, Feb 25, 2003	12.50	12.63	12.50	12.63
2039	NASDAQ	TCBK	Mon, Feb 24, 2003	12.66	12.66	12.54	12.55
2038	NASDAQ	TCBK	Fri, Feb 21, 2003	12.63	12.67	12.55	12.62
2037	NASDAQ	TCBK	Thu, Feb 20, 2003	12.56	12.79	12.42	12.79
2036	NASDAQ	TCBK	Wed, Feb 19, 2003	12.71	12.71	12.50	12.51
2035	NASDAQ	TCBK	Tue, Feb 18, 2003	12.41	12.72	12.41	12.59
2034	NASDAQ	TCBK	Fri, Feb 14, 2003	12.60	12.72	12.47	12.72
2033	NASDAQ	TCBK	Thu, Feb 13, 2003	12.41	12.48	12.31	12.47
2032	NASDAQ	TCBK	Wed, Feb 12, 2003	12.26	12.46	12.25	12.26
2031	NASDAQ	TCBK	Tue, Feb 11, 2003	12.07	12.56	12.07	12.45
2030	NASDAQ	TCBK	Mon, Feb 10, 2003	12.18	12.94	12.18	12.56
2029	NASDAQ	TCBK	Fri, Feb 7, 2003	12.54	12.54	12.39	12.43
2028	NASDAQ	TCBK	Thu, Feb 6, 2003	12.62	12.66	12.49	12.61
2027	NASDAQ	TCBK	Wed, Feb 5, 2003	12.28	12.60	12.28	12.60
2026	NASDAQ	TCBK	Tue, Feb 4, 2003	12.50	12.65	12.47	12.52
2025	NASDAQ	TCBK	Mon, Feb 3, 2003	12.84	12.88	12.50	12.58
2024	NASDAQ	TCBK	Fri, Jan 31, 2003	12.70	12.84	12.58	12.84
2023	NASDAQ	TCBK	Thu, Jan 30, 2003	12.50	12.63	12.50	12.50
2022	NASDAQ	TCBK	Wed, Jan 29, 2003	12.51	12.94	12.50	12.70
2021	NASDAQ	TCBK	Tue, Jan 28, 2003	12.51	12.59	12.50	12.55
2020	NASDAQ	TCBK	Mon, Jan 27, 2003	12.50	12.55	12.43	12.53
2019	NASDAQ	TCBK	Fri, Jan 24, 2003	12.63	12.63	12.50	12.50
2018	NASDAQ	TCBK	Thu, Jan 23, 2003	12.50	12.67	12.50	12.62
2017	NASDAQ	TCBK	Wed, Jan 22, 2003	12.85	12.85	12.50	12.66
2016	NASDAQ	TCBK	Tue, Jan 21, 2003	12.41	12.72	12.41	12.72
2015	NASDAQ	TCBK	Fri, Jan 17, 2003	12.33	12.55	12.05	12.48
2014	NASDAQ	TCBK	Thu, Jan 16, 2003	12.67	12.67	12.46	12.50
2013	NASDAQ	TCBK	Wed, Jan 15, 2003	12.67	12.69	12.67	12.69
2012	NASDAQ	TCBK	Tue, Jan 14, 2003	12.75	12.75	12.75	12.75
2011	NASDAQ	TCBK	Mon, Jan 13, 2003	12.69	12.71	12.67	12.67
2010	NASDAQ	TCBK	Fri, Jan 10, 2003	12.88	12.88	12.50	12.67
2009	NASDAQ	TCBK	Thu, Jan 9, 2003	12.92	12.92	12.41	12.41
2008	NASDAQ	TCBK	Wed, Jan 8, 2003	12.60	12.73	12.45	12.45
2007	NASDAQ	TCBK	Tue, Jan 7, 2003	12.36	12.97	12.36	12.57
2006	NASDAQ	TCBK	Mon, Jan 6, 2003	12.51	12.55	12.39	12.55
2005	NASDAQ	TCBK	Fri, Jan 3, 2003	12.46	12.58	12.32	12.51
2004	NASDAQ	TCBK	Thu, Jan 2, 2003	12.67	12.67	12.40	12.56
2003	NASDAQ	TCBK	Tue, Dec 31, 2002	12.68	12.68	12.30	12.30
2002	NASDAQ	TCBK	Mon, Dec 30, 2002	12.37	12.49	12.32	12.49
2001	NASDAQ	TCBK	Fri, Dec 27, 2002	12.44	12.45	12.38	12.38
2000	NASDAQ	TCBK	Thu, Dec 26, 2002	12.58	12.63	12.50	12.63
1999	NASDAQ	TCBK	Tue, Dec 24, 2002	12.49	12.58	12.43	12.50
1998	NASDAQ	TCBK	Mon, Dec 23, 2002	12.13	12.49	12.13	12.49
1997	NASDAQ	TCBK	Fri, Dec 20, 2002	12.12	12.20	12.12	12.20
1996	NASDAQ	TCBK	Thu, Dec 19, 2002	12.08	12.09	12.00	12.04
1995	NASDAQ	TCBK	Wed, Dec 18, 2002	11.92	12.00	11.86	11.91
1994	NASDAQ	TCBK	Tue, Dec 17, 2002	11.73	11.88	11.65	11.88
1993	NASDAQ	TCBK	Mon, Dec 16, 2002	11.75	11.75	11.67	11.70
1992	NASDAQ	TCBK	Fri, Dec 13, 2002	11.60	11.70	11.60	11.60
1991	NASDAQ	TCBK	Thu, Dec 12, 2002	11.68	11.73	11.61	11.65
1990	NASDAQ	TCBK	Wed, Dec 11, 2002	11.75	11.75	11.51	11.68
1989	NASDAQ	TCBK	Tue, Dec 10, 2002	11.53	11.75	11.53	11.72
1988	NASDAQ	TCBK	Mon, Dec 9, 2002	11.52	11.68	11.20	11.43
1987	NASDAQ	TCBK	Fri, Dec 6, 2002	11.20	11.50	11.15	11.44
1986	NASDAQ	TCBK	Thu, Dec 5, 2002	11.37	11.38	11.37	11.37
1985	NASDAQ	TCBK	Wed, Dec 4, 2002	11.35	11.60	11.35	11.38
1984	NASDAQ	TCBK	Tue, Dec 3, 2002	11.35	11.50	11.35	11.37
1983	NASDAQ	TCBK	Mon, Dec 2, 2002	11.47	11.49	11.35	11.49
1982	NASDAQ	TCBK	Fri, Nov 29, 2002	11.41	11.55	11.41	11.50
1981	NASDAQ	TCBK	Wed, Nov 27, 2002	11.50	11.55	11.47	11.55
1980	NASDAQ	TCBK	Tue, Nov 26, 2002	11.33	11.50	11.33	11.48
1979	NASDAQ	TCBK	Mon, Nov 25, 2002	11.48	11.50	11.27	11.30
1978	NASDAQ	TCBK	Fri, Nov 22, 2002	11.49	11.49	11.27	11.38
1977	NASDAQ	TCBK	Thu, Nov 21, 2002	11.33	11.49	11.25	11.40
1976	NASDAQ	TCBK	Wed, Nov 20, 2002	11.34	11.38	10.96	11.30
1975	NASDAQ	TCBK	Tue, Nov 19, 2002	11.50	11.55	11.33	11.37
1974	NASDAQ	TCBK	Mon, Nov 18, 2002	11.29	11.43	11.27	11.43
1973	NASDAQ	TCBK	Fri, Nov 15, 2002	11.50	11.50	11.50	11.50
1972	NASDAQ	TCBK	Thu, Nov 14, 2002	11.50	11.53	11.34	11.53
1971	NASDAQ	TCBK	Wed, Nov 13, 2002	11.47	11.55	11.47	11.50
1970	NASDAQ	TCBK	Tue, Nov 12, 2002	11.25	11.47	11.25	11.46
1969	NASDAQ	TCBK	Mon, Nov 11, 2002	11.30	11.30	11.17	11.25
1968	NASDAQ	TCBK	Fri, Nov 8, 2002	11.30	11.30	11.25	11.30
1967	NASDAQ	TCBK	Thu, Nov 7, 2002	11.30	11.33	11.06	11.14
1966	NASDAQ	TCBK	Wed, Nov 6, 2002	11.25	11.33	11.02	11.30
1965	NASDAQ	TCBK	Tue, Nov 5, 2002	11.20	11.50	11.20	11.25
1964	NASDAQ	TCBK	Mon, Nov 4, 2002	11.00	11.48	11.00	11.20
1963	NASDAQ	TCBK	Fri, Nov 1, 2002	11.03	11.35	10.86	11.23
1962	NASDAQ	TCBK	Thu, Oct 31, 2002	11.48	11.48	10.84	11.01
1961	NASDAQ	TCBK	Wed, Oct 30, 2002	11.33	11.48	11.33	11.48
1960	NASDAQ	TCBK	Tue, Oct 29, 2002	11.40	11.50	11.40	11.50
1959	NASDAQ	TCBK	Mon, Oct 28, 2002	11.52	11.61	11.31	11.36
1958	NASDAQ	TCBK	Fri, Oct 25, 2002	10.84	11.54	10.84	11.53
1957	NASDAQ	TCBK	Thu, Oct 24, 2002	11.12	11.13	11.01	11.01
1956	NASDAQ	TCBK	Wed, Oct 23, 2002	11.25	11.25	10.84	11.11
1955	NASDAQ	TCBK	Tue, Oct 22, 2002	11.43	11.47	11.29	11.29
1954	NASDAQ	TCBK	Mon, Oct 21, 2002	11.75	11.75	11.43	11.54
1953	NASDAQ	TCBK	Fri, Oct 18, 2002	11.75	11.88	11.52	11.70
1952	NASDAQ	TCBK	Thu, Oct 17, 2002	11.91	11.91	11.38	11.66
1951	NASDAQ	TCBK	Wed, Oct 16, 2002	11.51	11.93	11.30	11.30
1950	NASDAQ	TCBK	Tue, Oct 15, 2002	11.43	11.58	11.43	11.53
1949	NASDAQ	TCBK	Mon, Oct 14, 2002	11.50	11.75	11.34	11.34
1948	NASDAQ	TCBK	Fri, Oct 11, 2002	11.35	11.47	11.35	11.47
1947	NASDAQ	TCBK	Thu, Oct 10, 2002	11.40	11.50	11.31	11.45
1946	NASDAQ	TCBK	Wed, Oct 9, 2002	11.86	12.02	11.38	11.40
1945	NASDAQ	TCBK	Tue, Oct 8, 2002	12.00	12.17	11.68	11.87
1944	NASDAQ	TCBK	Mon, Oct 7, 2002	12.00	12.23	11.96	12.06
1943	NASDAQ	TCBK	Fri, Oct 4, 2002	12.13	12.13	11.96	11.96
1942	NASDAQ	TCBK	Thu, Oct 3, 2002	12.20	12.30	12.15	12.24
1941	NASDAQ	TCBK	Wed, Oct 2, 2002	12.67	12.67	12.17	12.20
1940	NASDAQ	TCBK	Tue, Oct 1, 2002	12.51	12.73	12.05	12.63
1939	NASDAQ	TCBK	Mon, Sep 30, 2002	12.48	12.67	12.48	12.65
1938	NASDAQ	TCBK	Fri, Sep 27, 2002	12.32	12.48	12.32	12.32
1937	NASDAQ	TCBK	Thu, Sep 26, 2002	12.28	12.28	12.15	12.15
1936	NASDAQ	TCBK	Wed, Sep 25, 2002	12.00	12.21	11.88	12.18
1935	NASDAQ	TCBK	Tue, Sep 24, 2002	12.28	12.36	11.53	11.87
1934	NASDAQ	TCBK	Mon, Sep 23, 2002	12.35	12.49	12.29	12.29
1933	NASDAQ	TCBK	Fri, Sep 20, 2002	12.75	13.00	12.30	12.60
1932	NASDAQ	TCBK	Thu, Sep 19, 2002	12.75	12.75	12.30	12.30
1931	NASDAQ	TCBK	Wed, Sep 18, 2002	12.25	12.68	12.23	12.68
1930	NASDAQ	TCBK	Tue, Sep 17, 2002	12.51	12.51	12.28	12.28
1929	NASDAQ	TCBK	Mon, Sep 16, 2002	12.55	12.70	12.55	12.58
1928	NASDAQ	TCBK	Fri, Sep 13, 2002	12.65	12.67	12.65	12.67
1927	NASDAQ	TCBK	Thu, Sep 12, 2002	12.51	12.67	12.50	12.67
1926	NASDAQ	TCBK	Wed, Sep 11, 2002	12.39	12.50	12.39	12.50
1925	NASDAQ	TCBK	Tue, Sep 10, 2002	12.60	12.60	12.37	12.55
1924	NASDAQ	TCBK	Mon, Sep 9, 2002	12.53	12.65	12.38	12.52
1923	NASDAQ	TCBK	Fri, Sep 6, 2002	13.00	13.00	12.68	12.68
1922	NASDAQ	TCBK	Thu, Sep 5, 2002	13.25	13.46	12.78	12.79
1921	NASDAQ	TCBK	Wed, Sep 4, 2002	12.89	13.33	12.89	13.25
1920	NASDAQ	TCBK	Tue, Sep 3, 2002	13.37	13.37	12.80	12.80
1919	NASDAQ	TCBK	Fri, Aug 30, 2002	13.24	13.35	13.24	13.33
1918	NASDAQ	TCBK	Thu, Aug 29, 2002	13.08	13.25	13.00	13.24
1917	NASDAQ	TCBK	Wed, Aug 28, 2002	12.84	13.15	12.64	12.92
1916	NASDAQ	TCBK	Tue, Aug 27, 2002	12.84	13.07	12.84	13.00
1915	NASDAQ	TCBK	Mon, Aug 26, 2002	13.00	13.01	12.90	13.01
1914	NASDAQ	TCBK	Fri, Aug 23, 2002	12.95	13.07	12.95	13.03
1913	NASDAQ	TCBK	Thu, Aug 22, 2002	12.98	12.98	12.95	12.97
1912	NASDAQ	TCBK	Wed, Aug 21, 2002	12.70	13.00	12.70	12.98
1911	NASDAQ	TCBK	Tue, Aug 20, 2002	12.55	12.78	12.55	12.78
1910	NASDAQ	TCBK	Mon, Aug 19, 2002	12.41	12.63	12.15	12.63
1909	NASDAQ	TCBK	Fri, Aug 16, 2002	12.03	12.39	12.02	12.06
1908	NASDAQ	TCBK	Thu, Aug 15, 2002	11.72	12.10	11.43	12.10
1907	NASDAQ	TCBK	Wed, Aug 14, 2002	11.18	11.71	11.18	11.70
1906	NASDAQ	TCBK	Tue, Aug 13, 2002	11.93	12.00	11.25	11.25
1905	NASDAQ	TCBK	Mon, Aug 12, 2002	11.96	12.00	11.96	12.00
1904	NASDAQ	TCBK	Fri, Aug 9, 2002	12.01	12.29	12.01	12.01
1903	NASDAQ	TCBK	Thu, Aug 8, 2002	12.18	12.25	12.01	12.12
1902	NASDAQ	TCBK	Wed, Aug 7, 2002	12.18	12.18	12.00	12.00
1901	NASDAQ	TCBK	Tue, Aug 6, 2002	12.30	12.30	12.13	12.30
1900	NASDAQ	TCBK	Mon, Aug 5, 2002	12.63	12.82	12.14	12.14
1899	NASDAQ	TCBK	Fri, Aug 2, 2002	13.08	13.08	12.43	12.63
1898	NASDAQ	TCBK	Thu, Aug 1, 2002	13.02	13.23	12.64	13.10
1897	NASDAQ	TCBK	Wed, Jul 31, 2002	12.90	13.05	12.55	13.00
1896	NASDAQ	TCBK	Tue, Jul 30, 2002	12.50	12.75	12.48	12.75
1895	NASDAQ	TCBK	Mon, Jul 29, 2002	11.83	13.17	11.81	12.60
1894	NASDAQ	TCBK	Fri, Jul 26, 2002	11.40	11.80	11.40	11.80
1893	NASDAQ	TCBK	Thu, Jul 25, 2002	11.21	11.63	11.18	11.62
1892	NASDAQ	TCBK	Wed, Jul 24, 2002	10.78	11.70	10.78	11.65
1891	NASDAQ	TCBK	Tue, Jul 23, 2002	10.78	10.96	10.78	10.96
1890	NASDAQ	TCBK	Mon, Jul 22, 2002	10.63	11.06	10.63	10.80
1889	NASDAQ	TCBK	Fri, Jul 19, 2002	11.80	11.80	10.16	10.93
1888	NASDAQ	TCBK	Thu, Jul 18, 2002	12.46	12.48	11.73	11.80
1887	NASDAQ	TCBK	Wed, Jul 17, 2002	12.64	12.90	12.27	12.45
1886	NASDAQ	TCBK	Tue, Jul 16, 2002	12.68	13.00	12.60	13.00
1885	NASDAQ	TCBK	Mon, Jul 15, 2002	13.40	13.40	12.67	13.02
1884	NASDAQ	TCBK	Fri, Jul 12, 2002	13.42	13.42	13.25	13.26
1883	NASDAQ	TCBK	Thu, Jul 11, 2002	13.25	13.50	13.25	13.33
1882	NASDAQ	TCBK	Wed, Jul 10, 2002	13.35	13.45	13.25	13.31
1881	NASDAQ	TCBK	Tue, Jul 9, 2002	13.50	13.50	13.47	13.48
1880	NASDAQ	TCBK	Mon, Jul 8, 2002	13.57	13.79	13.49	13.50
1879	NASDAQ	TCBK	Fri, Jul 5, 2002	13.49	13.70	13.49	13.70
1878	NASDAQ	TCBK	Wed, Jul 3, 2002	13.50	13.50	13.37	13.41
1877	NASDAQ	TCBK	Tue, Jul 2, 2002	13.38	13.76	13.38	13.73
1876	NASDAQ	TCBK	Mon, Jul 1, 2002	13.25	13.73	12.96	13.38
1875	NASDAQ	TCBK	Fri, Jun 28, 2002	13.25	13.76	13.13	13.24
1874	NASDAQ	TCBK	Thu, Jun 27, 2002	13.08	13.16	13.00	13.16
1873	NASDAQ	TCBK	Wed, Jun 26, 2002	13.25	13.25	13.05	13.15
1872	NASDAQ	TCBK	Tue, Jun 25, 2002	13.83	13.83	13.18	13.25
1871	NASDAQ	TCBK	Mon, Jun 24, 2002	13.44	13.70	13.44	13.70
1870	NASDAQ	TCBK	Fri, Jun 21, 2002	13.18	13.69	13.18	13.44
1869	NASDAQ	TCBK	Thu, Jun 20, 2002	13.06	13.07	13.06	13.07
1868	NASDAQ	TCBK	Wed, Jun 19, 2002	13.02	13.08	12.97	13.07
1867	NASDAQ	TCBK	Tue, Jun 18, 2002	13.10	13.13	12.95	12.97
1866	NASDAQ	TCBK	Mon, Jun 17, 2002	12.94	13.14	12.94	13.00
1865	NASDAQ	TCBK	Fri, Jun 14, 2002	12.95	13.00	12.93	12.95
1864	NASDAQ	TCBK	Thu, Jun 13, 2002	13.00	13.28	12.99	13.00
1863	NASDAQ	TCBK	Wed, Jun 12, 2002	12.95	13.17	12.88	13.00
1862	NASDAQ	TCBK	Tue, Jun 11, 2002	12.95	13.13	12.95	12.95
1861	NASDAQ	TCBK	Mon, Jun 10, 2002	12.82	12.95	12.82	12.90
1860	NASDAQ	TCBK	Fri, Jun 7, 2002	12.73	12.80	12.73	12.80
1859	NASDAQ	TCBK	Thu, Jun 6, 2002	12.63	12.88	12.63	12.73
1858	NASDAQ	TCBK	Wed, Jun 5, 2002	12.63	12.88	12.63	12.85
1857	NASDAQ	TCBK	Tue, Jun 4, 2002	13.25	13.25	12.63	13.00
1856	NASDAQ	TCBK	Mon, Jun 3, 2002	13.25	13.25	12.70	13.00
1855	NASDAQ	TCBK	Fri, May 31, 2002	13.25	13.30	12.77	13.25
1854	NASDAQ	TCBK	Thu, May 30, 2002	13.28	13.40	13.06	13.33
1853	NASDAQ	TCBK	Wed, May 29, 2002	13.10	13.25	12.95	13.25
1852	NASDAQ	TCBK	Tue, May 28, 2002	13.00	13.06	12.51	13.06
1851	NASDAQ	TCBK	Fri, May 24, 2002	13.04	13.05	12.80	13.00
1850	NASDAQ	TCBK	Thu, May 23, 2002	12.38	13.00	12.38	13.00
1849	NASDAQ	TCBK	Wed, May 22, 2002	12.38	12.38	11.96	12.38
1848	NASDAQ	TCBK	Tue, May 21, 2002	12.50	12.50	12.14	12.50
1847	NASDAQ	TCBK	Mon, May 20, 2002	12.20	12.50	12.13	12.38
1846	NASDAQ	TCBK	Fri, May 17, 2002	12.15	12.18	12.04	12.12
1845	NASDAQ	TCBK	Thu, May 16, 2002	12.05	12.15	11.85	12.13
1844	NASDAQ	TCBK	Wed, May 15, 2002	12.05	12.08	12.05	12.08
1843	NASDAQ	TCBK	Tue, May 14, 2002	11.75	12.38	11.75	12.13
1842	NASDAQ	TCBK	Mon, May 13, 2002	11.51	12.05	11.51	11.87
1841	NASDAQ	TCBK	Fri, May 10, 2002	11.80	11.80	11.50	11.64
1840	NASDAQ	TCBK	Thu, May 9, 2002	12.18	12.18	11.75	11.90
1839	NASDAQ	TCBK	Wed, May 8, 2002	12.13	12.38	11.85	12.16
1838	NASDAQ	TCBK	Tue, May 7, 2002	12.00	12.00	11.89	11.89
1837	NASDAQ	TCBK	Mon, May 6, 2002	12.01	12.01	11.75	12.00
1836	NASDAQ	TCBK	Fri, May 3, 2002	12.00	12.00	11.88	11.93
1835	NASDAQ	TCBK	Thu, May 2, 2002	11.67	12.13	11.67	12.13
1834	NASDAQ	TCBK	Wed, May 1, 2002	11.25	11.55	11.25	11.38
1833	NASDAQ	TCBK	Tue, Apr 30, 2002	11.27	11.50	11.27	11.50
1832	NASDAQ	TCBK	Mon, Apr 29, 2002	11.00	11.33	11.00	11.25
1831	NASDAQ	TCBK	Fri, Apr 26, 2002	11.18	11.30	11.00	11.05
1830	NASDAQ	TCBK	Thu, Apr 25, 2002	11.15	11.18	11.00	11.18
1829	NASDAQ	TCBK	Wed, Apr 24, 2002	10.98	11.13	10.85	10.85
1828	NASDAQ	TCBK	Tue, Apr 23, 2002	11.00	11.03	10.86	10.98
1827	NASDAQ	TCBK	Mon, Apr 22, 2002	11.25	11.25	10.50	11.05
1826	NASDAQ	TCBK	Fri, Apr 19, 2002	12.05	12.05	11.25	11.48
1825	NASDAQ	TCBK	Thu, Apr 18, 2002	11.92	12.05	11.80	12.00
1824	NASDAQ	TCBK	Wed, Apr 17, 2002	12.15	12.15	11.94	12.05
1823	NASDAQ	TCBK	Tue, Apr 16, 2002	12.05	12.18	12.00	12.15
1822	NASDAQ	TCBK	Mon, Apr 15, 2002	12.32	12.40	12.26	12.26
1821	NASDAQ	TCBK	Fri, Apr 12, 2002	12.48	12.48	12.15	12.37
1820	NASDAQ	TCBK	Thu, Apr 11, 2002	12.43	12.50	11.90	12.38
1819	NASDAQ	TCBK	Wed, Apr 10, 2002	11.66	12.38	11.66	11.85
1818	NASDAQ	TCBK	Tue, Apr 9, 2002	11.88	12.05	11.55	11.83
1817	NASDAQ	TCBK	Mon, Apr 8, 2002	11.18	11.88	11.13	11.88
1816	NASDAQ	TCBK	Fri, Apr 5, 2002	11.30	11.37	11.13	11.35
1815	NASDAQ	TCBK	Thu, Apr 4, 2002	10.74	11.27	10.74	11.27
1814	NASDAQ	TCBK	Wed, Apr 3, 2002	10.71	10.75	10.71	10.75
1813	NASDAQ	TCBK	Tue, Apr 2, 2002	10.63	10.80	10.60	10.65
1812	NASDAQ	TCBK	Mon, Apr 1, 2002	10.50	10.65	10.47	10.55
1811	NASDAQ	TCBK	Thu, Mar 28, 2002	10.13	10.75	10.10	10.53
1810	NASDAQ	TCBK	Wed, Mar 27, 2002	10.05	10.08	10.02	10.08
1809	NASDAQ	TCBK	Tue, Mar 26, 2002	10.00	10.00	9.93	9.97
1808	NASDAQ	TCBK	Mon, Mar 25, 2002	9.93	10.00	9.72	10.00
1807	NASDAQ	TCBK	Fri, Mar 22, 2002	9.93	9.93	9.72	9.72
1806	NASDAQ	TCBK	Thu, Mar 21, 2002	9.93	9.93	9.65	9.93
1805	NASDAQ	TCBK	Wed, Mar 20, 2002	9.92	9.92	9.70	9.70
1804	NASDAQ	TCBK	Tue, Mar 19, 2002	9.87	9.88	9.70	9.70
1803	NASDAQ	TCBK	Mon, Mar 18, 2002	9.70	9.70	9.70	9.70
1802	NASDAQ	TCBK	Fri, Mar 15, 2002	9.77	9.97	9.60	9.88
1801	NASDAQ	TCBK	Thu, Mar 14, 2002	9.86	9.97	9.85	9.85
1800	NASDAQ	TCBK	Wed, Mar 13, 2002	10.00	10.00	10.00	10.00
1799	NASDAQ	TCBK	Tue, Mar 12, 2002	9.94	10.00	9.94	10.00
1798	NASDAQ	TCBK	Fri, Mar 8, 2002	9.88	9.88	9.88	9.88
1797	NASDAQ	TCBK	Thu, Mar 7, 2002	9.98	10.05	9.98	10.03
1796	NASDAQ	TCBK	Wed, Mar 6, 2002	9.95	10.05	9.88	9.88
1795	NASDAQ	TCBK	Tue, Mar 5, 2002	9.98	10.00	9.97	9.98
1794	NASDAQ	TCBK	Mon, Mar 4, 2002	10.05	10.05	10.00	10.00
1793	NASDAQ	TCBK	Fri, Mar 1, 2002	9.98	10.05	9.98	10.05
1792	NASDAQ	TCBK	Thu, Feb 28, 2002	10.00	10.00	9.96	10.00
1791	NASDAQ	TCBK	Wed, Feb 27, 2002	9.97	9.98	9.97	9.97
1790	NASDAQ	TCBK	Tue, Feb 26, 2002	9.98	10.00	9.98	10.00
1789	NASDAQ	TCBK	Mon, Feb 25, 2002	9.97	10.00	9.97	10.00
1788	NASDAQ	TCBK	Fri, Feb 22, 2002	9.92	9.97	9.92	9.95
1787	NASDAQ	TCBK	Thu, Feb 21, 2002	9.80	9.93	9.80	9.93
1786	NASDAQ	TCBK	Wed, Feb 20, 2002	9.89	9.98	9.80	9.80
1785	NASDAQ	TCBK	Tue, Feb 19, 2002	9.98	10.00	9.97	9.98
1784	NASDAQ	TCBK	Fri, Feb 15, 2002	9.81	9.81	9.81	9.81
1783	NASDAQ	TCBK	Thu, Feb 14, 2002	9.90	10.00	9.90	9.90
1782	NASDAQ	TCBK	Wed, Feb 13, 2002	9.95	10.10	9.75	10.00
1781	NASDAQ	TCBK	Tue, Feb 12, 2002	9.75	9.88	9.75	9.88
1780	NASDAQ	TCBK	Mon, Feb 11, 2002	9.70	9.78	9.70	9.78
1779	NASDAQ	TCBK	Fri, Feb 8, 2002	9.70	9.78	9.70	9.78
1778	NASDAQ	TCBK	Thu, Feb 7, 2002	9.45	9.45	9.45	9.45
1777	NASDAQ	TCBK	Wed, Feb 6, 2002	9.62	9.68	9.40	9.50
1776	NASDAQ	TCBK	Tue, Feb 5, 2002	9.62	9.69	9.62	9.69
1775	NASDAQ	TCBK	Mon, Feb 4, 2002	9.50	9.68	9.50	9.63
1774	NASDAQ	TCBK	Fri, Feb 1, 2002	9.50	9.62	9.50	9.60
1773	NASDAQ	TCBK	Thu, Jan 31, 2002	9.40	9.48	9.03	9.48
1772	NASDAQ	TCBK	Wed, Jan 30, 2002	9.35	9.37	9.35	9.35
1771	NASDAQ	TCBK	Tue, Jan 29, 2002	9.32	9.32	9.13	9.30
1770	NASDAQ	TCBK	Mon, Jan 28, 2002	9.05	9.33	9.05	9.15
1769	NASDAQ	TCBK	Fri, Jan 25, 2002	9.03	9.03	9.03	9.03
1768	NASDAQ	TCBK	Thu, Jan 24, 2002	9.33	9.33	9.03	9.03
1767	NASDAQ	TCBK	Wed, Jan 23, 2002	9.43	9.48	9.38	9.45
1766	NASDAQ	TCBK	Tue, Jan 22, 2002	9.42	9.43	9.33	9.38
1765	NASDAQ	TCBK	Fri, Jan 18, 2002	9.33	9.43	9.33	9.43
1764	NASDAQ	TCBK	Thu, Jan 17, 2002	9.35	9.36	9.21	9.30
1763	NASDAQ	TCBK	Wed, Jan 16, 2002	9.48	9.48	9.35	9.35
1762	NASDAQ	TCBK	Tue, Jan 15, 2002	9.43	9.43	9.35	9.36
1761	NASDAQ	TCBK	Mon, Jan 14, 2002	9.45	9.45	9.40	9.40
1760	NASDAQ	TCBK	Fri, Jan 11, 2002	9.43	9.56	9.38	9.38
1759	NASDAQ	TCBK	Thu, Jan 10, 2002	9.38	9.43	9.38	9.43
1758	NASDAQ	TCBK	Tue, Jan 8, 2002	9.48	9.56	9.43	9.56
1757	NASDAQ	TCBK	Mon, Jan 7, 2002	9.50	9.50	9.50	9.50
1756	NASDAQ	TCBK	Fri, Jan 4, 2002	9.47	9.63	9.43	9.43
1755	NASDAQ	TCBK	Thu, Jan 3, 2002	9.53	9.53	9.45	9.45
1754	NASDAQ	TCBK	Wed, Jan 2, 2002	9.40	9.50	9.40	9.40
1753	NASDAQ	TCBK	Mon, Dec 31, 2001	9.50	9.50	9.40	9.50
1752	NASDAQ	TCBK	Fri, Dec 28, 2001	9.40	9.54	9.40	9.40
1751	NASDAQ	TCBK	Thu, Dec 27, 2001	9.45	9.45	9.45	9.45
1750	NASDAQ	TCBK	Mon, Dec 24, 2001	9.43	9.43	9.43	9.43
1749	NASDAQ	TCBK	Fri, Dec 21, 2001	9.35	9.35	9.35	9.35
1748	NASDAQ	TCBK	Thu, Dec 20, 2001	9.48	9.48	9.48	9.48
1747	NASDAQ	TCBK	Wed, Dec 19, 2001	9.33	9.40	9.33	9.35
1746	NASDAQ	TCBK	Tue, Dec 18, 2001	9.33	9.33	9.33	9.33
1745	NASDAQ	TCBK	Mon, Dec 17, 2001	9.33	9.33	9.33	9.33
1744	NASDAQ	TCBK	Fri, Dec 14, 2001	9.35	9.40	9.35	9.40
1743	NASDAQ	TCBK	Thu, Dec 13, 2001	9.36	9.50	9.33	9.43
1742	NASDAQ	TCBK	Wed, Dec 12, 2001	9.40	9.40	9.40	9.40
1741	NASDAQ	TCBK	Tue, Dec 11, 2001	9.50	9.50	9.45	9.45
1740	NASDAQ	TCBK	Mon, Dec 10, 2001	9.36	9.40	9.34	9.40
1739	NASDAQ	TCBK	Fri, Dec 7, 2001	9.40	9.50	9.36	9.36
1738	NASDAQ	TCBK	Thu, Dec 6, 2001	9.45	9.51	9.40	9.41
1737	NASDAQ	TCBK	Wed, Dec 5, 2001	9.39	9.48	9.36	9.36
1736	NASDAQ	TCBK	Tue, Dec 4, 2001	9.39	9.48	9.39	9.48
1735	NASDAQ	TCBK	Mon, Dec 3, 2001	9.39	9.39	9.39	9.39
1734	NASDAQ	TCBK	Fri, Nov 30, 2001	9.38	9.47	9.38	9.47
1733	NASDAQ	TCBK	Thu, Nov 29, 2001	9.45	9.45	9.38	9.38
1732	NASDAQ	TCBK	Wed, Nov 28, 2001	9.38	9.38	9.38	9.38
1731	NASDAQ	TCBK	Tue, Nov 27, 2001	9.44	9.45	9.38	9.45
1730	NASDAQ	TCBK	Mon, Nov 26, 2001	9.33	9.34	9.33	9.33
1729	NASDAQ	TCBK	Tue, Nov 20, 2001	9.35	9.35	9.35	9.35
1728	NASDAQ	TCBK	Mon, Nov 19, 2001	9.53	9.53	9.53	9.53
1727	NASDAQ	TCBK	Fri, Nov 16, 2001	9.43	9.60	9.38	9.50
1726	NASDAQ	TCBK	Thu, Nov 15, 2001	9.51	9.59	9.50	9.50
1725	NASDAQ	TCBK	Wed, Nov 14, 2001	9.35	9.57	9.28	9.57
1724	NASDAQ	TCBK	Tue, Nov 13, 2001	9.40	9.40	9.40	9.40
1723	NASDAQ	TCBK	Fri, Nov 9, 2001	9.37	9.38	9.37	9.38
1722	NASDAQ	TCBK	Thu, Nov 8, 2001	9.35	9.36	9.33	9.36
1721	NASDAQ	TCBK	Wed, Nov 7, 2001	9.28	9.38	9.28	9.37
1720	NASDAQ	TCBK	Tue, Nov 6, 2001	9.35	9.47	9.33	9.47
1719	NASDAQ	TCBK	Mon, Nov 5, 2001	9.30	9.38	9.20	9.22
1718	NASDAQ	TCBK	Thu, Nov 1, 2001	9.35	9.50	9.33	9.38
1717	NASDAQ	TCBK	Wed, Oct 31, 2001	9.33	9.45	9.33	9.35
1716	NASDAQ	TCBK	Tue, Oct 30, 2001	9.25	9.58	9.25	9.38
1715	NASDAQ	TCBK	Mon, Oct 29, 2001	9.34	9.34	9.13	9.13
1714	NASDAQ	TCBK	Fri, Oct 26, 2001	9.43	9.46	9.34	9.34
1713	NASDAQ	TCBK	Thu, Oct 25, 2001	9.41	9.42	9.13	9.25
1712	NASDAQ	TCBK	Wed, Oct 24, 2001	8.95	9.40	8.95	9.40
1711	NASDAQ	TCBK	Tue, Oct 23, 2001	9.13	9.40	8.89	8.97
1710	NASDAQ	TCBK	Mon, Oct 22, 2001	9.13	9.13	9.13	9.13
1709	NASDAQ	TCBK	Fri, Oct 19, 2001	9.03	9.50	8.90	9.50
1708	NASDAQ	TCBK	Thu, Oct 18, 2001	9.40	9.50	9.10	9.15
1707	NASDAQ	TCBK	Wed, Oct 17, 2001	9.50	9.50	9.38	9.50
1706	NASDAQ	TCBK	Tue, Oct 16, 2001	9.32	9.35	9.30	9.30
1705	NASDAQ	TCBK	Mon, Oct 15, 2001	9.50	9.63	9.20	9.63
1704	NASDAQ	TCBK	Fri, Oct 12, 2001	9.25	9.55	9.13	9.13
1703	NASDAQ	TCBK	Thu, Oct 11, 2001	9.24	9.30	9.13	9.25
1702	NASDAQ	TCBK	Wed, Oct 10, 2001	9.65	9.70	9.33	9.70
1701	NASDAQ	TCBK	Tue, Oct 9, 2001	9.50	9.65	9.50	9.65
1700	NASDAQ	TCBK	Mon, Oct 8, 2001	9.50	9.50	9.50	9.50
1699	NASDAQ	TCBK	Fri, Oct 5, 2001	9.65	9.65	9.50	9.50
1698	NASDAQ	TCBK	Thu, Oct 4, 2001	9.87	9.87	9.65	9.65
1697	NASDAQ	TCBK	Wed, Oct 3, 2001	9.60	9.87	9.50	9.87
1696	NASDAQ	TCBK	Tue, Oct 2, 2001	9.48	9.60	9.48	9.50
1695	NASDAQ	TCBK	Mon, Oct 1, 2001	9.65	9.65	9.46	9.48
1694	NASDAQ	TCBK	Fri, Sep 28, 2001	9.60	9.74	9.60	9.65
1693	NASDAQ	TCBK	Thu, Sep 27, 2001	9.48	9.58	9.48	9.58
1692	NASDAQ	TCBK	Wed, Sep 26, 2001	9.53	9.68	9.53	9.60
1691	NASDAQ	TCBK	Tue, Sep 25, 2001	9.55	9.62	9.55	9.62
1690	NASDAQ	TCBK	Mon, Sep 24, 2001	9.53	9.70	9.53	9.63
1689	NASDAQ	TCBK	Fri, Sep 21, 2001	9.50	9.65	9.48	9.53
1688	NASDAQ	TCBK	Thu, Sep 20, 2001	9.48	9.53	9.48	9.53
1687	NASDAQ	TCBK	Wed, Sep 19, 2001	9.55	9.55	9.55	9.55
1686	NASDAQ	TCBK	Tue, Sep 18, 2001	9.68	9.88	9.50	9.50
1685	NASDAQ	TCBK	Mon, Sep 17, 2001	9.65	9.80	9.65	9.65
1684	NASDAQ	TCBK	Mon, Sep 10, 2001	9.65	9.65	9.65	9.65
1683	NASDAQ	TCBK	Fri, Sep 7, 2001	9.65	9.65	9.63	9.63
1682	NASDAQ	TCBK	Thu, Sep 6, 2001	9.68	9.68	9.60	9.60
1681	NASDAQ	TCBK	Wed, Sep 5, 2001	9.66	9.66	9.65	9.65
1680	NASDAQ	TCBK	Tue, Sep 4, 2001	9.80	9.80	9.68	9.80
1679	NASDAQ	TCBK	Fri, Aug 31, 2001	9.58	9.80	9.58	9.80
1678	NASDAQ	TCBK	Thu, Aug 30, 2001	9.63	9.65	9.59	9.61
1677	NASDAQ	TCBK	Wed, Aug 29, 2001	9.60	9.65	9.60	9.65
1676	NASDAQ	TCBK	Tue, Aug 28, 2001	9.63	9.65	9.59	9.60
1675	NASDAQ	TCBK	Mon, Aug 27, 2001	9.59	9.59	9.59	9.59
1674	NASDAQ	TCBK	Fri, Aug 24, 2001	9.66	9.75	9.66	9.75
1673	NASDAQ	TCBK	Thu, Aug 23, 2001	9.57	9.75	9.57	9.71
1672	NASDAQ	TCBK	Wed, Aug 22, 2001	9.77	9.77	9.55	9.75
1671	NASDAQ	TCBK	Tue, Aug 21, 2001	9.78	9.78	9.75	9.77
1670	NASDAQ	TCBK	Mon, Aug 20, 2001	9.72	9.80	9.72	9.80
1669	NASDAQ	TCBK	Fri, Aug 17, 2001	9.40	9.73	9.40	9.73
1668	NASDAQ	TCBK	Thu, Aug 16, 2001	9.60	9.60	9.50	9.50
1667	NASDAQ	TCBK	Wed, Aug 15, 2001	9.75	9.75	9.58	9.58
1666	NASDAQ	TCBK	Tue, Aug 14, 2001	9.50	9.70	9.50	9.70
1665	NASDAQ	TCBK	Mon, Aug 13, 2001	9.59	9.60	9.50	9.50
1664	NASDAQ	TCBK	Fri, Aug 10, 2001	9.36	9.55	9.36	9.51
1663	NASDAQ	TCBK	Thu, Aug 9, 2001	9.46	9.50	9.46	9.50
1662	NASDAQ	TCBK	Wed, Aug 8, 2001	9.48	9.48	9.33	9.33
1661	NASDAQ	TCBK	Tue, Aug 7, 2001	9.08	9.50	9.08	9.47
1660	NASDAQ	TCBK	Mon, Aug 6, 2001	9.38	9.38	9.30	9.38
1659	NASDAQ	TCBK	Fri, Aug 3, 2001	9.19	9.20	9.10	9.20
1658	NASDAQ	TCBK	Thu, Aug 2, 2001	9.03	9.03	9.03	9.03
1657	NASDAQ	TCBK	Tue, Jul 31, 2001	9.24	9.24	9.00	9.00
1656	NASDAQ	TCBK	Mon, Jul 30, 2001	9.00	9.00	9.00	9.00
1655	NASDAQ	TCBK	Fri, Jul 27, 2001	9.00	9.20	8.81	9.00
1654	NASDAQ	TCBK	Thu, Jul 26, 2001	8.80	8.81	8.80	8.81
1653	NASDAQ	TCBK	Wed, Jul 25, 2001	9.00	9.00	8.96	8.96
1652	NASDAQ	TCBK	Tue, Jul 24, 2001	9.00	9.00	8.96	8.96
1651	NASDAQ	TCBK	Mon, Jul 23, 2001	9.63	9.63	8.85	8.96
1650	NASDAQ	TCBK	Fri, Jul 20, 2001	9.14	10.14	9.03	9.90
1649	NASDAQ	TCBK	Thu, Jul 19, 2001	8.70	9.14	8.68	9.14
1648	NASDAQ	TCBK	Wed, Jul 18, 2001	8.75	8.75	8.63	8.73
1647	NASDAQ	TCBK	Tue, Jul 17, 2001	8.58	8.67	8.58	8.63
1646	NASDAQ	TCBK	Mon, Jul 16, 2001	8.55	8.55	8.55	8.55
1645	NASDAQ	TCBK	Fri, Jul 13, 2001	8.50	8.50	8.50	8.50
1644	NASDAQ	TCBK	Thu, Jul 12, 2001	8.62	8.63	8.50	8.50
1643	NASDAQ	TCBK	Tue, Jul 10, 2001	8.53	8.53	8.50	8.52
1642	NASDAQ	TCBK	Mon, Jul 9, 2001	8.62	8.62	8.50	8.60
1641	NASDAQ	TCBK	Fri, Jul 6, 2001	8.45	8.59	8.40	8.59
1640	NASDAQ	TCBK	Thu, Jul 5, 2001	8.45	8.53	8.40	8.45
1639	NASDAQ	TCBK	Tue, Jul 3, 2001	8.45	8.53	8.45	8.53
1638	NASDAQ	TCBK	Mon, Jul 2, 2001	8.55	8.55	8.38	8.38
1637	NASDAQ	TCBK	Fri, Jun 29, 2001	8.73	8.73	8.40	8.40
1636	NASDAQ	TCBK	Thu, Jun 28, 2001	8.31	8.78	8.31	8.67
1635	NASDAQ	TCBK	Wed, Jun 27, 2001	8.53	8.53	8.13	8.25
1634	NASDAQ	TCBK	Tue, Jun 26, 2001	8.50	8.75	8.50	8.53
1633	NASDAQ	TCBK	Mon, Jun 25, 2001	8.29	8.29	8.29	8.29
1632	NASDAQ	TCBK	Fri, Jun 22, 2001	8.25	8.50	8.20	8.50
1631	NASDAQ	TCBK	Thu, Jun 21, 2001	8.28	8.31	8.23	8.23
1630	NASDAQ	TCBK	Wed, Jun 20, 2001	8.18	8.31	8.18	8.29
1629	NASDAQ	TCBK	Tue, Jun 19, 2001	8.25	8.25	8.25	8.25
1628	NASDAQ	TCBK	Mon, Jun 18, 2001	8.18	8.25	8.18	8.25
1627	NASDAQ	TCBK	Fri, Jun 15, 2001	8.27	8.27	8.20	8.20
1626	NASDAQ	TCBK	Thu, Jun 14, 2001	8.20	8.20	8.20	8.20
1625	NASDAQ	TCBK	Wed, Jun 13, 2001	8.20	8.27	8.20	8.25
1624	NASDAQ	TCBK	Tue, Jun 12, 2001	8.20	8.23	8.20	8.20
1623	NASDAQ	TCBK	Mon, Jun 11, 2001	8.20	8.25	8.20	8.20
1622	NASDAQ	TCBK	Fri, Jun 8, 2001	8.20	8.20	8.20	8.20
1621	NASDAQ	TCBK	Thu, Jun 7, 2001	8.25	8.33	8.23	8.23
1620	NASDAQ	TCBK	Wed, Jun 6, 2001	8.38	8.38	8.33	8.35
1619	NASDAQ	TCBK	Tue, Jun 5, 2001	8.39	8.39	8.25	8.25
1618	NASDAQ	TCBK	Mon, Jun 4, 2001	8.20	8.50	8.20	8.50
1617	NASDAQ	TCBK	Fri, Jun 1, 2001	8.30	8.30	8.13	8.13
1616	NASDAQ	TCBK	Thu, May 31, 2001	8.25	8.55	8.25	8.38
1615	NASDAQ	TCBK	Wed, May 30, 2001	8.30	8.50	8.30	8.30
1614	NASDAQ	TCBK	Tue, May 29, 2001	8.63	8.63	8.33	8.50
1613	NASDAQ	TCBK	Fri, May 25, 2001	8.50	8.50	8.25	8.25
1612	NASDAQ	TCBK	Thu, May 24, 2001	8.48	8.55	8.25	8.55
1611	NASDAQ	TCBK	Wed, May 23, 2001	8.23	8.48	8.23	8.48
1610	NASDAQ	TCBK	Tue, May 22, 2001	8.20	8.35	8.15	8.23
1609	NASDAQ	TCBK	Mon, May 21, 2001	8.10	8.30	8.00	8.20
1608	NASDAQ	TCBK	Fri, May 18, 2001	8.05	8.35	8.05	8.30
1607	NASDAQ	TCBK	Thu, May 17, 2001	7.85	8.25	7.85	8.25
1606	NASDAQ	TCBK	Wed, May 16, 2001	7.80	7.99	7.80	7.85
1605	NASDAQ	TCBK	Tue, May 15, 2001	7.73	7.80	7.73	7.80
1604	NASDAQ	TCBK	Mon, May 14, 2001	8.15	8.20	7.70	7.70
1603	NASDAQ	TCBK	Fri, May 11, 2001	8.00	8.00	8.00	8.00
1602	NASDAQ	TCBK	Thu, May 10, 2001	8.00	8.00	8.00	8.00
1601	NASDAQ	TCBK	Wed, May 9, 2001	8.05	8.20	8.00	8.00
1600	NASDAQ	TCBK	Tue, May 8, 2001	8.20	8.25	8.05	8.05
1599	NASDAQ	TCBK	Mon, May 7, 2001	8.20	8.25	8.20	8.20
1598	NASDAQ	TCBK	Fri, May 4, 2001	8.25	8.25	8.15	8.20
1597	NASDAQ	TCBK	Wed, May 2, 2001	8.15	8.30	8.15	8.25
1596	NASDAQ	TCBK	Tue, May 1, 2001	8.13	8.30	8.13	8.20
1595	NASDAQ	TCBK	Mon, Apr 30, 2001	8.13	8.15	8.00	8.10
1594	NASDAQ	TCBK	Fri, Apr 27, 2001	8.03	8.03	8.03	8.03
1593	NASDAQ	TCBK	Thu, Apr 26, 2001	7.88	8.00	7.88	7.90
1592	NASDAQ	TCBK	Wed, Apr 25, 2001	7.83	7.88	7.83	7.88
1591	NASDAQ	TCBK	Tue, Apr 24, 2001	7.77	7.97	7.77	7.97
1590	NASDAQ	TCBK	Mon, Apr 23, 2001	7.63	7.78	7.63	7.78
1589	NASDAQ	TCBK	Fri, Apr 20, 2001	7.75	8.00	7.75	7.88
1588	NASDAQ	TCBK	Thu, Apr 19, 2001	7.68	7.75	7.68	7.68
1587	NASDAQ	TCBK	Wed, Apr 18, 2001	7.53	8.00	7.53	7.70
1586	NASDAQ	TCBK	Tue, Apr 17, 2001	7.45	7.70	7.45	7.70
1585	NASDAQ	TCBK	Mon, Apr 16, 2001	7.50	7.60	7.41	7.41
1584	NASDAQ	TCBK	Thu, Apr 12, 2001	7.26	7.65	7.25	7.65
1583	NASDAQ	TCBK	Wed, Apr 11, 2001	7.88	7.88	7.88	7.88
1582	NASDAQ	TCBK	Tue, Apr 10, 2001	7.63	7.63	7.50	7.50
1581	NASDAQ	TCBK	Mon, Apr 9, 2001	7.63	7.75	7.50	7.63
1580	NASDAQ	TCBK	Fri, Apr 6, 2001	8.00	8.00	7.63	7.63
1579	NASDAQ	TCBK	Thu, Apr 5, 2001	7.94	7.94	7.72	7.75
1578	NASDAQ	TCBK	Wed, Apr 4, 2001	8.22	8.22	7.94	8.16
1577	NASDAQ	TCBK	Tue, Apr 3, 2001	8.00	8.00	8.00	8.00
1576	NASDAQ	TCBK	Mon, Apr 2, 2001	8.19	8.50	8.00	8.13
1575	NASDAQ	TCBK	Fri, Mar 30, 2001	8.00	8.19	7.88	8.19
1574	NASDAQ	TCBK	Thu, Mar 29, 2001	7.88	8.00	7.84	8.00
1573	NASDAQ	TCBK	Wed, Mar 28, 2001	7.97	7.97	7.84	7.84
1572	NASDAQ	TCBK	Tue, Mar 27, 2001	8.19	8.19	7.84	7.84
1571	NASDAQ	TCBK	Mon, Mar 26, 2001	7.94	8.19	7.94	8.06
1570	NASDAQ	TCBK	Fri, Mar 23, 2001	8.00	8.00	7.94	7.94
1569	NASDAQ	TCBK	Thu, Mar 22, 2001	7.94	8.16	7.94	8.03
1568	NASDAQ	TCBK	Wed, Mar 21, 2001	8.00	8.00	8.00	8.00
1567	NASDAQ	TCBK	Tue, Mar 20, 2001	8.00	8.00	7.94	7.94
1566	NASDAQ	TCBK	Mon, Mar 19, 2001	8.00	8.06	7.94	8.03
1565	NASDAQ	TCBK	Fri, Mar 16, 2001	7.94	7.94	7.94	7.94
1564	NASDAQ	TCBK	Thu, Mar 15, 2001	8.00	8.00	8.00	8.00
1563	NASDAQ	TCBK	Wed, Mar 14, 2001	7.91	8.06	7.91	7.91
1562	NASDAQ	TCBK	Mon, Mar 12, 2001	8.13	8.13	7.91	7.91
1561	NASDAQ	TCBK	Fri, Mar 9, 2001	7.91	7.91	7.91	7.91
1560	NASDAQ	TCBK	Thu, Mar 8, 2001	7.88	8.00	7.88	8.00
1559	NASDAQ	TCBK	Wed, Mar 7, 2001	7.88	8.25	7.88	8.19
1558	NASDAQ	TCBK	Tue, Mar 6, 2001	8.00	8.06	7.69	7.75
1557	NASDAQ	TCBK	Mon, Mar 5, 2001	7.97	8.00	7.91	8.00
1556	NASDAQ	TCBK	Fri, Mar 2, 2001	7.81	7.94	7.81	7.94
1555	NASDAQ	TCBK	Thu, Mar 1, 2001	7.81	7.81	7.81	7.81
1554	NASDAQ	TCBK	Wed, Feb 28, 2001	7.94	8.00	7.94	8.00
1553	NASDAQ	TCBK	Tue, Feb 27, 2001	8.13	8.38	8.00	8.00
1552	NASDAQ	TCBK	Mon, Feb 26, 2001	8.06	8.19	8.06	8.13
1551	NASDAQ	TCBK	Fri, Feb 23, 2001	8.09	8.13	8.09	8.13
1550	NASDAQ	TCBK	Thu, Feb 22, 2001	8.13	8.19	8.00	8.13
1549	NASDAQ	TCBK	Wed, Feb 21, 2001	8.31	8.31	8.13	8.13
1548	NASDAQ	TCBK	Tue, Feb 20, 2001	8.06	8.38	8.06	8.31
1547	NASDAQ	TCBK	Fri, Feb 16, 2001	8.06	8.25	8.06	8.13
1546	NASDAQ	TCBK	Thu, Feb 15, 2001	8.09	8.13	8.06	8.06
1545	NASDAQ	TCBK	Wed, Feb 14, 2001	8.13	8.13	8.09	8.13
1544	NASDAQ	TCBK	Tue, Feb 13, 2001	8.09	8.28	8.09	8.13
1543	NASDAQ	TCBK	Mon, Feb 12, 2001	8.00	8.31	8.00	8.31
1542	NASDAQ	TCBK	Fri, Feb 9, 2001	8.09	8.09	8.03	8.03
1541	NASDAQ	TCBK	Thu, Feb 8, 2001	8.13	8.13	8.06	8.06
1540	NASDAQ	TCBK	Wed, Feb 7, 2001	8.00	8.13	7.94	8.00
1539	NASDAQ	TCBK	Tue, Feb 6, 2001	8.00	8.16	8.00	8.00
1538	NASDAQ	TCBK	Mon, Feb 5, 2001	7.94	8.13	7.94	8.03
1537	NASDAQ	TCBK	Fri, Feb 2, 2001	8.00	8.06	7.94	7.94
1536	NASDAQ	TCBK	Thu, Feb 1, 2001	7.88	8.13	7.88	8.00
1535	NASDAQ	TCBK	Wed, Jan 31, 2001	7.88	8.00	7.88	7.88
1534	NASDAQ	TCBK	Tue, Jan 30, 2001	7.63	7.81	7.63	7.81
1533	NASDAQ	TCBK	Mon, Jan 29, 2001	7.63	7.63	7.63	7.63
1532	NASDAQ	TCBK	Fri, Jan 26, 2001	7.50	7.63	7.50	7.63
1531	NASDAQ	TCBK	Thu, Jan 25, 2001	7.50	7.94	7.38	7.44
1530	NASDAQ	TCBK	Wed, Jan 24, 2001	7.63	7.81	7.50	7.56
1529	NASDAQ	TCBK	Tue, Jan 23, 2001	7.75	7.75	7.56	7.69
1528	NASDAQ	TCBK	Mon, Jan 22, 2001	7.75	7.75	7.75	7.75
1527	NASDAQ	TCBK	Fri, Jan 19, 2001	7.69	7.69	7.69	7.69
1526	NASDAQ	TCBK	Thu, Jan 18, 2001	7.50	7.88	7.47	7.69
1525	NASDAQ	TCBK	Wed, Jan 17, 2001	7.44	7.50	7.31	7.50
1524	NASDAQ	TCBK	Tue, Jan 16, 2001	7.50	7.50	7.44	7.50
1523	NASDAQ	TCBK	Fri, Jan 12, 2001	7.50	7.53	7.44	7.50
1522	NASDAQ	TCBK	Thu, Jan 11, 2001	7.41	7.75	7.41	7.56
1521	NASDAQ	TCBK	Wed, Jan 10, 2001	7.53	7.53	7.38	7.50
1520	NASDAQ	TCBK	Tue, Jan 9, 2001	7.94	8.06	7.53	7.53
1519	NASDAQ	TCBK	Mon, Jan 8, 2001	8.00	8.00	8.00	8.00
1518	NASDAQ	TCBK	Fri, Jan 5, 2001	8.03	8.03	7.88	7.88
1517	NASDAQ	TCBK	Thu, Jan 4, 2001	8.00	8.00	8.00	8.00
1516	NASDAQ	TCBK	Wed, Jan 3, 2001	7.88	8.13	7.88	8.13
1515	NASDAQ	TCBK	Tue, Jan 2, 2001	7.81	8.19	7.75	7.75
1514	NASDAQ	TCBK	Fri, Dec 29, 2000	8.22	8.38	7.72	8.00
1513	NASDAQ	TCBK	Thu, Dec 28, 2000	7.72	7.75	7.69	7.69
1512	NASDAQ	TCBK	Wed, Dec 27, 2000	7.53	7.72	7.50	7.63
1511	NASDAQ	TCBK	Tue, Dec 26, 2000	7.50	7.72	7.38	7.50
1510	NASDAQ	TCBK	Fri, Dec 22, 2000	7.38	7.50	7.38	7.44
1509	NASDAQ	TCBK	Thu, Dec 21, 2000	7.50	7.50	7.38	7.38
1508	NASDAQ	TCBK	Wed, Dec 20, 2000	7.50	7.50	7.50	7.50
1507	NASDAQ	TCBK	Tue, Dec 19, 2000	7.56	7.56	7.56	7.56
1506	NASDAQ	TCBK	Mon, Dec 18, 2000	7.56	7.56	7.41	7.44
1505	NASDAQ	TCBK	Fri, Dec 15, 2000	7.56	7.56	7.50	7.50
1504	NASDAQ	TCBK	Thu, Dec 14, 2000	8.00	8.00	7.56	7.59
1503	NASDAQ	TCBK	Wed, Dec 13, 2000	8.00	8.00	7.75	7.75
1502	NASDAQ	TCBK	Mon, Dec 11, 2000	7.88	7.88	7.81	7.81
1501	NASDAQ	TCBK	Fri, Dec 8, 2000	7.69	7.81	7.69	7.81
1500	NASDAQ	TCBK	Thu, Dec 7, 2000	7.63	7.63	7.63	7.63
1499	NASDAQ	TCBK	Wed, Dec 6, 2000	7.75	7.81	7.75	7.81
1498	NASDAQ	TCBK	Tue, Dec 5, 2000	7.69	7.81	7.41	7.69
1497	NASDAQ	TCBK	Fri, Dec 1, 2000	7.50	7.72	7.44	7.44
1496	NASDAQ	TCBK	Thu, Nov 30, 2000	7.63	7.63	7.50	7.63
1495	NASDAQ	TCBK	Wed, Nov 29, 2000	7.63	7.63	7.63	7.63
1494	NASDAQ	TCBK	Tue, Nov 28, 2000	7.88	7.88	7.63	7.63
1493	NASDAQ	TCBK	Mon, Nov 27, 2000	7.63	7.63	7.63	7.63
1492	NASDAQ	TCBK	Wed, Nov 22, 2000	7.69	7.69	7.69	7.69
1491	NASDAQ	TCBK	Tue, Nov 21, 2000	7.75	7.75	7.75	7.75
1490	NASDAQ	TCBK	Mon, Nov 20, 2000	7.88	7.88	7.75	7.75
1489	NASDAQ	TCBK	Fri, Nov 17, 2000	8.19	8.19	7.88	7.88
1488	NASDAQ	TCBK	Thu, Nov 16, 2000	7.88	7.88	7.88	7.88
1487	NASDAQ	TCBK	Wed, Nov 15, 2000	7.88	7.88	7.81	7.81
1486	NASDAQ	TCBK	Tue, Nov 14, 2000	7.88	8.19	7.88	8.19
1485	NASDAQ	TCBK	Mon, Nov 13, 2000	7.72	7.88	7.72	7.88
1484	NASDAQ	TCBK	Fri, Nov 10, 2000	7.69	7.69	7.63	7.69
1483	NASDAQ	TCBK	Thu, Nov 9, 2000	7.72	7.72	7.72	7.72
1482	NASDAQ	TCBK	Wed, Nov 8, 2000	7.88	7.88	7.69	7.72
1481	NASDAQ	TCBK	Tue, Nov 7, 2000	7.75	7.75	7.75	7.75
1480	NASDAQ	TCBK	Mon, Nov 6, 2000	7.75	8.13	7.75	7.88
1479	NASDAQ	TCBK	Thu, Nov 2, 2000	7.81	7.91	7.75	7.75
1478	NASDAQ	TCBK	Wed, Nov 1, 2000	7.69	7.81	7.69	7.81
1477	NASDAQ	TCBK	Tue, Oct 31, 2000	7.91	7.91	7.69	7.75
1476	NASDAQ	TCBK	Thu, Oct 26, 2000	7.75	7.75	7.75	7.75
1475	NASDAQ	TCBK	Wed, Oct 25, 2000	8.00	8.28	7.38	7.50
1474	NASDAQ	TCBK	Tue, Oct 24, 2000	8.25	8.25	8.25	8.25
1473	NASDAQ	TCBK	Mon, Oct 23, 2000	8.25	8.25	8.06	8.25
1472	NASDAQ	TCBK	Fri, Oct 20, 2000	8.19	8.25	8.19	8.25
1471	NASDAQ	TCBK	Thu, Oct 19, 2000	8.00	8.00	7.97	8.00
1470	NASDAQ	TCBK	Tue, Oct 17, 2000	8.00	8.00	8.00	8.00
1469	NASDAQ	TCBK	Mon, Oct 16, 2000	8.03	8.03	8.00	8.00
1468	NASDAQ	TCBK	Fri, Oct 13, 2000	8.06	8.06	8.03	8.03
1467	NASDAQ	TCBK	Wed, Oct 11, 2000	8.06	8.13	8.06	8.13
1466	NASDAQ	TCBK	Tue, Oct 10, 2000	8.25	8.25	8.16	8.16
1465	NASDAQ	TCBK	Mon, Oct 9, 2000	8.25	8.25	8.16	8.25
1464	NASDAQ	TCBK	Fri, Oct 6, 2000	8.19	8.19	8.19	8.19
1463	NASDAQ	TCBK	Thu, Oct 5, 2000	8.50	8.50	8.38	8.38
1462	NASDAQ	TCBK	Wed, Oct 4, 2000	8.38	8.38	8.38	8.38
1461	NASDAQ	TCBK	Tue, Oct 3, 2000	8.19	8.38	8.19	8.38
1460	NASDAQ	TCBK	Mon, Oct 2, 2000	8.50	8.50	8.50	8.50
1459	NASDAQ	TCBK	Fri, Sep 29, 2000	8.19	8.50	8.19	8.31
1458	NASDAQ	TCBK	Thu, Sep 28, 2000	8.38	8.50	8.09	8.19
1457	NASDAQ	TCBK	Wed, Sep 27, 2000	8.50	8.50	8.22	8.25
1456	NASDAQ	TCBK	Tue, Sep 26, 2000	8.44	8.50	8.22	8.50
1455	NASDAQ	TCBK	Mon, Sep 25, 2000	8.25	8.44	8.19	8.31
1454	NASDAQ	TCBK	Fri, Sep 22, 2000	8.00	8.13	8.00	8.13
1453	NASDAQ	TCBK	Thu, Sep 21, 2000	8.13	8.13	8.00	8.00
1452	NASDAQ	TCBK	Wed, Sep 20, 2000	8.00	8.19	7.91	8.09
1451	NASDAQ	TCBK	Mon, Sep 18, 2000	8.25	8.25	8.00	8.00
1450	NASDAQ	TCBK	Fri, Sep 15, 2000	8.38	8.38	8.13	8.19
1449	NASDAQ	TCBK	Thu, Sep 14, 2000	8.34	8.50	8.34	8.50
1448	NASDAQ	TCBK	Wed, Sep 13, 2000	8.31	8.34	8.16	8.34
1447	NASDAQ	TCBK	Tue, Sep 12, 2000	8.31	8.31	8.13	8.31
1446	NASDAQ	TCBK	Mon, Sep 11, 2000	8.16	8.23	8.00	8.23
1445	NASDAQ	TCBK	Fri, Sep 8, 2000	8.28	8.44	8.22	8.44
1444	NASDAQ	TCBK	Thu, Sep 7, 2000	8.50	8.50	8.25	8.34
1443	NASDAQ	TCBK	Wed, Sep 6, 2000	8.75	8.75	8.50	8.50
1442	NASDAQ	TCBK	Tue, Sep 5, 2000	8.84	8.84	8.69	8.69
1441	NASDAQ	TCBK	Fri, Sep 1, 2000	8.59	8.75	8.47	8.75
1440	NASDAQ	TCBK	Thu, Aug 31, 2000	8.34	8.50	8.34	8.47
1439	NASDAQ	TCBK	Wed, Aug 30, 2000	8.31	8.38	8.25	8.25
1438	NASDAQ	TCBK	Tue, Aug 29, 2000	8.00	8.44	8.00	8.28
1437	NASDAQ	TCBK	Mon, Aug 28, 2000	7.94	8.00	7.88	7.88
1436	NASDAQ	TCBK	Fri, Aug 25, 2000	8.00	8.00	8.00	8.00
1435	NASDAQ	TCBK	Thu, Aug 24, 2000	7.94	8.00	7.94	7.94
1434	NASDAQ	TCBK	Wed, Aug 23, 2000	7.97	8.00	7.97	8.00
1433	NASDAQ	TCBK	Tue, Aug 22, 2000	7.97	7.97	7.81	7.84
1432	NASDAQ	TCBK	Mon, Aug 21, 2000	7.97	7.97	7.94	7.94
1431	NASDAQ	TCBK	Fri, Aug 18, 2000	8.09	8.09	7.97	8.06
1430	NASDAQ	TCBK	Thu, Aug 17, 2000	8.13	8.31	8.09	8.31
1429	NASDAQ	TCBK	Wed, Aug 16, 2000	8.28	8.38	8.13	8.25
1428	NASDAQ	TCBK	Tue, Aug 15, 2000	8.13	8.13	8.13	8.13
1427	NASDAQ	TCBK	Mon, Aug 14, 2000	8.13	8.25	8.13	8.16
1426	NASDAQ	TCBK	Fri, Aug 11, 2000	8.13	8.25	8.13	8.13
1425	NASDAQ	TCBK	Thu, Aug 10, 2000	8.25	8.25	8.25	8.25
1424	NASDAQ	TCBK	Wed, Aug 9, 2000	8.19	8.19	8.19	8.19
1423	NASDAQ	TCBK	Tue, Aug 8, 2000	8.22	8.25	8.09	8.25
1422	NASDAQ	TCBK	Fri, Aug 4, 2000	8.22	8.22	8.22	8.22
1421	NASDAQ	TCBK	Thu, Aug 3, 2000	8.22	8.22	8.22	8.22
1420	NASDAQ	TCBK	Wed, Aug 2, 2000	8.22	8.22	8.22	8.22
1419	NASDAQ	TCBK	Tue, Aug 1, 2000	8.22	8.22	8.22	8.22
1418	NASDAQ	TCBK	Mon, Jul 31, 2000	8.38	8.47	8.22	8.22
1417	NASDAQ	TCBK	Fri, Jul 28, 2000	8.22	8.22	8.22	8.22
1416	NASDAQ	TCBK	Thu, Jul 27, 2000	8.19	8.22	8.19	8.22
1415	NASDAQ	TCBK	Wed, Jul 26, 2000	8.25	8.25	8.22	8.22
1414	NASDAQ	TCBK	Tue, Jul 25, 2000	8.25	8.38	8.25	8.38
1413	NASDAQ	TCBK	Mon, Jul 24, 2000	8.38	8.47	8.38	8.38
1412	NASDAQ	TCBK	Fri, Jul 21, 2000	8.50	8.50	8.38	8.38
1411	NASDAQ	TCBK	Thu, Jul 20, 2000	8.63	8.63	8.25	8.25
1410	NASDAQ	TCBK	Wed, Jul 19, 2000	8.25	8.56	8.25	8.47
1409	NASDAQ	TCBK	Tue, Jul 18, 2000	8.13	8.22	8.13	8.19
1408	NASDAQ	TCBK	Mon, Jul 17, 2000	8.13	8.13	8.13	8.13
1407	NASDAQ	TCBK	Fri, Jul 14, 2000	8.38	8.38	8.13	8.13
1406	NASDAQ	TCBK	Thu, Jul 13, 2000	8.38	8.38	8.13	8.13
1405	NASDAQ	TCBK	Wed, Jul 12, 2000	8.13	8.13	8.13	8.13
1404	NASDAQ	TCBK	Tue, Jul 11, 2000	8.13	8.13	8.13	8.13
1403	NASDAQ	TCBK	Mon, Jul 10, 2000	8.13	8.13	8.13	8.13
1402	NASDAQ	TCBK	Fri, Jul 7, 2000	8.13	8.38	8.13	8.13
1401	NASDAQ	TCBK	Thu, Jul 6, 2000	8.13	8.25	8.13	8.13
1400	NASDAQ	TCBK	Wed, Jul 5, 2000	8.00	8.13	8.00	8.13
1399	NASDAQ	TCBK	Mon, Jul 3, 2000	8.50	8.50	8.50	8.50
1398	NASDAQ	TCBK	Fri, Jun 30, 2000	8.00	8.56	8.00	8.25
1397	NASDAQ	TCBK	Thu, Jun 29, 2000	8.50	8.50	8.50	8.50
1396	NASDAQ	TCBK	Wed, Jun 28, 2000	8.25	8.25	8.13	8.25
1395	NASDAQ	TCBK	Tue, Jun 27, 2000	8.09	8.09	7.88	8.00
1394	NASDAQ	TCBK	Mon, Jun 26, 2000	7.94	7.94	7.94	7.94
1393	NASDAQ	TCBK	Fri, Jun 23, 2000	8.25	8.25	8.25	8.25
1392	NASDAQ	TCBK	Thu, Jun 22, 2000	7.88	8.25	7.88	8.25
1391	NASDAQ	TCBK	Wed, Jun 21, 2000	8.00	8.00	8.00	8.00
1390	NASDAQ	TCBK	Tue, Jun 20, 2000	8.00	8.00	8.00	8.00
1389	NASDAQ	TCBK	Mon, Jun 19, 2000	8.00	8.00	7.94	8.00
1388	NASDAQ	TCBK	Fri, Jun 16, 2000	7.84	8.00	7.81	8.00
1387	NASDAQ	TCBK	Thu, Jun 15, 2000	7.94	7.94	7.94	7.94
1386	NASDAQ	TCBK	Wed, Jun 14, 2000	8.00	8.19	7.88	7.88
1385	NASDAQ	TCBK	Tue, Jun 13, 2000	7.88	7.94	7.88	7.88
1384	NASDAQ	TCBK	Mon, Jun 12, 2000	8.19	8.19	7.88	7.88
1383	NASDAQ	TCBK	Fri, Jun 9, 2000	7.88	7.94	7.88	7.94
1382	NASDAQ	TCBK	Thu, Jun 8, 2000	7.97	8.00	7.88	8.00
1381	NASDAQ	TCBK	Wed, Jun 7, 2000	7.88	7.94	7.88	7.94
1380	NASDAQ	TCBK	Tue, Jun 6, 2000	8.00	8.06	7.94	8.06
1379	NASDAQ	TCBK	Mon, Jun 5, 2000	8.00	8.25	7.94	8.25
1378	NASDAQ	TCBK	Fri, Jun 2, 2000	7.81	8.06	7.81	8.06
1377	NASDAQ	TCBK	Thu, Jun 1, 2000	8.00	8.13	8.00	8.06
1376	NASDAQ	TCBK	Wed, May 31, 2000	8.00	8.00	8.00	8.00
1375	NASDAQ	TCBK	Tue, May 30, 2000	7.69	7.75	7.69	7.75
1374	NASDAQ	TCBK	Fri, May 26, 2000	7.81	7.81	7.69	7.72
1373	NASDAQ	TCBK	Wed, May 24, 2000	7.94	7.94	7.75	7.88
1372	NASDAQ	TCBK	Tue, May 23, 2000	7.94	8.00	7.88	8.00
1371	NASDAQ	TCBK	Mon, May 22, 2000	7.91	7.91	7.91	7.91
1370	NASDAQ	TCBK	Fri, May 19, 2000	7.88	7.88	7.88	7.88
1369	NASDAQ	TCBK	Thu, May 18, 2000	8.00	8.00	8.00	8.00
1368	NASDAQ	TCBK	Wed, May 17, 2000	7.88	7.94	7.88	7.88
1367	NASDAQ	TCBK	Tue, May 16, 2000	7.88	7.94	7.88	7.88
1366	NASDAQ	TCBK	Mon, May 15, 2000	8.00	8.00	7.81	7.94
1365	NASDAQ	TCBK	Fri, May 12, 2000	8.03	8.03	8.00	8.03
1364	NASDAQ	TCBK	Thu, May 11, 2000	7.88	7.88	7.88	7.88
1363	NASDAQ	TCBK	Wed, May 10, 2000	8.00	8.00	8.00	8.00
1362	NASDAQ	TCBK	Tue, May 9, 2000	8.00	8.00	7.94	7.94
1361	NASDAQ	TCBK	Mon, May 8, 2000	8.25	8.25	8.00	8.00
1360	NASDAQ	TCBK	Fri, May 5, 2000	7.88	8.13	7.88	8.13
1359	NASDAQ	TCBK	Thu, May 4, 2000	7.88	7.88	7.88	7.88
1358	NASDAQ	TCBK	Wed, May 3, 2000	7.94	8.00	7.94	8.00
1357	NASDAQ	TCBK	Tue, May 2, 2000	7.94	8.00	7.94	8.00
1356	NASDAQ	TCBK	Mon, May 1, 2000	7.94	7.94	7.94	7.94
1355	NASDAQ	TCBK	Wed, Apr 26, 2000	8.25	8.25	8.25	8.25
1354	NASDAQ	TCBK	Tue, Apr 25, 2000	8.13	8.13	8.00	8.09
1353	NASDAQ	TCBK	Mon, Apr 24, 2000	8.00	8.09	8.00	8.09
1352	NASDAQ	TCBK	Thu, Apr 20, 2000	8.00	8.06	8.00	8.06
1351	NASDAQ	TCBK	Wed, Apr 19, 2000	8.00	8.25	8.00	8.00
1350	NASDAQ	TCBK	Tue, Apr 18, 2000	8.00	8.00	8.00	8.00
1349	NASDAQ	TCBK	Mon, Apr 17, 2000	8.00	8.25	8.00	8.25
1348	NASDAQ	TCBK	Fri, Apr 14, 2000	8.00	8.00	8.00	8.00
1347	NASDAQ	TCBK	Thu, Apr 13, 2000	8.22	8.25	8.13	8.25
1346	NASDAQ	TCBK	Wed, Apr 12, 2000	8.06	8.06	8.06	8.06
1345	NASDAQ	TCBK	Tue, Apr 11, 2000	8.00	8.06	8.00	8.06
1344	NASDAQ	TCBK	Mon, Apr 10, 2000	7.81	8.13	7.81	8.13
1343	NASDAQ	TCBK	Fri, Apr 7, 2000	7.88	7.88	7.75	7.75
1342	NASDAQ	TCBK	Tue, Apr 4, 2000	7.91	7.91	7.75	7.75
1341	NASDAQ	TCBK	Mon, Apr 3, 2000	7.97	8.03	7.97	8.03
1340	NASDAQ	TCBK	Fri, Mar 31, 2000	7.81	8.00	7.69	7.75
1339	NASDAQ	TCBK	Thu, Mar 30, 2000	7.63	7.94	7.63	7.69
1338	NASDAQ	TCBK	Wed, Mar 29, 2000	7.63	7.63	7.56	7.56
1337	NASDAQ	TCBK	Tue, Mar 28, 2000	7.63	7.63	7.63	7.63
1336	NASDAQ	TCBK	Mon, Mar 27, 2000	7.94	7.94	7.56	7.63
1335	NASDAQ	TCBK	Fri, Mar 24, 2000	7.69	7.69	7.56	7.56
1334	NASDAQ	TCBK	Thu, Mar 23, 2000	7.91	7.91	7.56	7.63
1333	NASDAQ	TCBK	Wed, Mar 22, 2000	7.56	7.66	7.56	7.56
1332	NASDAQ	TCBK	Tue, Mar 21, 2000	7.88	7.88	7.56	7.56
1331	NASDAQ	TCBK	Mon, Mar 20, 2000	7.94	7.97	7.50	7.97
1330	NASDAQ	TCBK	Fri, Mar 17, 2000	7.81	7.81	7.69	7.69
1329	NASDAQ	TCBK	Thu, Mar 16, 2000	8.00	8.00	7.88	7.88
1328	NASDAQ	TCBK	Wed, Mar 15, 2000	7.50	7.63	7.50	7.63
1327	NASDAQ	TCBK	Tue, Mar 14, 2000	7.56	7.56	7.50	7.50
1326	NASDAQ	TCBK	Mon, Mar 13, 2000	7.69	7.69	7.38	7.38
1325	NASDAQ	TCBK	Fri, Mar 10, 2000	7.75	7.88	7.56	7.56
1324	NASDAQ	TCBK	Thu, Mar 9, 2000	8.00	8.00	7.75	7.84
1323	NASDAQ	TCBK	Wed, Mar 8, 2000	8.13	8.13	7.75	7.75
1322	NASDAQ	TCBK	Tue, Mar 7, 2000	8.06	8.06	8.06	8.06
1321	NASDAQ	TCBK	Mon, Mar 6, 2000	8.00	8.31	8.00	8.31
1320	NASDAQ	TCBK	Thu, Mar 2, 2000	8.00	8.31	8.00	8.00
1319	NASDAQ	TCBK	Wed, Mar 1, 2000	8.50	8.50	8.00	8.00
1318	NASDAQ	TCBK	Tue, Feb 29, 2000	7.88	8.13	7.88	8.13
1317	NASDAQ	TCBK	Mon, Feb 28, 2000	7.94	7.94	7.94	7.94
1316	NASDAQ	TCBK	Fri, Feb 25, 2000	8.00	8.31	8.00	8.31
1315	NASDAQ	TCBK	Thu, Feb 24, 2000	8.00	8.13	8.00	8.00
1314	NASDAQ	TCBK	Wed, Feb 23, 2000	8.00	8.00	8.00	8.00
1313	NASDAQ	TCBK	Tue, Feb 22, 2000	8.19	8.19	8.19	8.19
1312	NASDAQ	TCBK	Fri, Feb 18, 2000	8.50	8.50	8.00	8.06
1311	NASDAQ	TCBK	Thu, Feb 17, 2000	8.06	8.56	8.06	8.44
1310	NASDAQ	TCBK	Wed, Feb 16, 2000	8.06	8.44	7.75	8.02
1309	NASDAQ	TCBK	Tue, Feb 15, 2000	8.00	8.41	8.00	8.41
1308	NASDAQ	TCBK	Mon, Feb 14, 2000	8.20	8.41	8.20	8.41
1307	NASDAQ	TCBK	Fri, Feb 11, 2000	8.00	8.06	7.88	8.06
1306	NASDAQ	TCBK	Thu, Feb 10, 2000	8.19	8.41	7.97	7.97
1305	NASDAQ	TCBK	Wed, Feb 9, 2000	8.16	8.25	8.13	8.25
1304	NASDAQ	TCBK	Tue, Feb 8, 2000	8.41	8.41	8.22	8.22
1303	NASDAQ	TCBK	Mon, Feb 7, 2000	8.47	8.47	8.41	8.41
1302	NASDAQ	TCBK	Fri, Feb 4, 2000	8.31	8.47	8.25	8.38
1301	NASDAQ	TCBK	Thu, Feb 3, 2000	8.31	8.31	8.31	8.31
1300	NASDAQ	TCBK	Wed, Feb 2, 2000	8.31	8.31	8.25	8.31
1299	NASDAQ	TCBK	Tue, Feb 1, 2000	8.25	8.50	7.88	8.13
1298	NASDAQ	TCBK	Mon, Jan 31, 2000	8.50	8.56	8.38	8.38
1297	NASDAQ	TCBK	Fri, Jan 28, 2000	8.63	8.63	8.50	8.50
1296	NASDAQ	TCBK	Thu, Jan 27, 2000	8.88	8.88	8.56	8.69
1295	NASDAQ	TCBK	Wed, Jan 26, 2000	9.00	9.00	8.88	8.88
1294	NASDAQ	TCBK	Tue, Jan 25, 2000	9.00	9.00	9.00	9.00
1293	NASDAQ	TCBK	Fri, Jan 21, 2000	9.06	9.06	9.00	9.00
1292	NASDAQ	TCBK	Thu, Jan 20, 2000	9.25	9.25	9.25	9.25
1291	NASDAQ	TCBK	Wed, Jan 19, 2000	8.75	9.50	8.75	9.19
1290	NASDAQ	TCBK	Tue, Jan 18, 2000	8.69	9.25	8.69	9.25
1289	NASDAQ	TCBK	Fri, Jan 14, 2000	8.69	8.69	8.69	8.69
1288	NASDAQ	TCBK	Thu, Jan 13, 2000	8.88	8.94	8.75	8.94
1287	NASDAQ	TCBK	Wed, Jan 12, 2000	8.88	8.88	8.88	8.88
1286	NASDAQ	TCBK	Tue, Jan 11, 2000	9.03	9.03	9.00	9.00
1285	NASDAQ	TCBK	Mon, Jan 10, 2000	9.03	9.03	9.03	9.03
1284	NASDAQ	TCBK	Fri, Jan 7, 2000	9.03	9.13	9.03	9.03
1283	NASDAQ	TCBK	Thu, Jan 6, 2000	9.00	9.00	9.00	9.00
1282	NASDAQ	TCBK	Wed, Jan 5, 2000	9.00	9.00	9.00	9.00
1281	NASDAQ	TCBK	Tue, Jan 4, 2000	9.13	9.13	9.00	9.00
1280	NASDAQ	TCBK	Mon, Jan 3, 2000	9.63	9.69	8.88	8.88
1279	NASDAQ	TCBK	Fri, Dec 31, 1999	9.47	9.63	9.38	9.63
1278	NASDAQ	TCBK	Thu, Dec 30, 1999	9.19	9.22	9.13	9.22
1277	NASDAQ	TCBK	Wed, Dec 29, 1999	9.06	9.06	9.06	9.06
1276	NASDAQ	TCBK	Tue, Dec 28, 1999	9.00	9.19	9.00	9.16
1275	NASDAQ	TCBK	Mon, Dec 27, 1999	9.25	9.44	9.00	9.00
1274	NASDAQ	TCBK	Thu, Dec 23, 1999	9.25	9.25	9.22	9.22
1273	NASDAQ	TCBK	Wed, Dec 22, 1999	9.16	9.38	9.00	9.38
1272	NASDAQ	TCBK	Tue, Dec 21, 1999	9.31	9.31	9.16	9.16
1271	NASDAQ	TCBK	Fri, Dec 17, 1999	9.00	9.44	9.00	9.44
1270	NASDAQ	TCBK	Thu, Dec 16, 1999	9.00	9.13	8.88	9.09
1269	NASDAQ	TCBK	Wed, Dec 15, 1999	9.06	9.06	9.00	9.00
1268	NASDAQ	TCBK	Tue, Dec 14, 1999	9.06	9.06	9.06	9.06
1267	NASDAQ	TCBK	Mon, Dec 13, 1999	9.31	9.50	9.28	9.28
1266	NASDAQ	TCBK	Fri, Dec 10, 1999	9.50	9.50	9.50	9.50
1265	NASDAQ	TCBK	Thu, Dec 9, 1999	9.56	9.56	9.31	9.38
1264	NASDAQ	TCBK	Wed, Dec 8, 1999	9.38	9.38	9.31	9.31
1263	NASDAQ	TCBK	Tue, Dec 7, 1999	9.50	9.50	9.38	9.38
1262	NASDAQ	TCBK	Mon, Dec 6, 1999	9.75	9.91	9.50	9.50
1261	NASDAQ	TCBK	Fri, Dec 3, 1999	10.09	10.09	9.81	9.81
1260	NASDAQ	TCBK	Thu, Dec 2, 1999	10.06	10.06	10.06	10.06
1259	NASDAQ	TCBK	Wed, Dec 1, 1999	10.13	10.13	10.06	10.06
1258	NASDAQ	TCBK	Tue, Nov 30, 1999	10.06	10.31	10.06	10.25
1257	NASDAQ	TCBK	Mon, Nov 29, 1999	10.13	10.28	10.13	10.19
1256	NASDAQ	TCBK	Wed, Nov 24, 1999	10.06	10.22	10.06	10.22
1255	NASDAQ	TCBK	Mon, Nov 22, 1999	9.91	10.03	9.91	10.03
1254	NASDAQ	TCBK	Fri, Nov 19, 1999	9.88	9.88	9.88	9.88
1253	NASDAQ	TCBK	Thu, Nov 18, 1999	9.88	9.88	9.88	9.88
1252	NASDAQ	TCBK	Wed, Nov 17, 1999	9.88	9.94	9.88	9.94
1251	NASDAQ	TCBK	Tue, Nov 16, 1999	9.88	9.88	9.88	9.88
1250	NASDAQ	TCBK	Mon, Nov 15, 1999	9.97	10.00	9.88	9.94
1249	NASDAQ	TCBK	Fri, Nov 12, 1999	9.97	9.97	9.88	9.97
1248	NASDAQ	TCBK	Thu, Nov 11, 1999	9.88	9.94	9.88	9.94
1247	NASDAQ	TCBK	Wed, Nov 10, 1999	9.88	9.88	9.88	9.88
1246	NASDAQ	TCBK	Tue, Nov 9, 1999	9.88	9.97	9.88	9.88
1245	NASDAQ	TCBK	Mon, Nov 8, 1999	9.94	9.97	9.94	9.97
1244	NASDAQ	TCBK	Fri, Nov 5, 1999	9.75	9.94	9.75	9.94
1243	NASDAQ	TCBK	Thu, Nov 4, 1999	9.75	9.88	9.75	9.75
1242	NASDAQ	TCBK	Wed, Nov 3, 1999	9.88	9.88	9.63	9.63
1241	NASDAQ	TCBK	Tue, Nov 2, 1999	9.50	9.91	9.50	9.63
1240	NASDAQ	TCBK	Mon, Nov 1, 1999	9.38	9.50	9.38	9.50
1239	NASDAQ	TCBK	Fri, Oct 29, 1999	9.06	9.31	9.06	9.31
1238	NASDAQ	TCBK	Thu, Oct 28, 1999	9.00	9.19	9.00	9.19
1237	NASDAQ	TCBK	Wed, Oct 27, 1999	9.00	9.03	9.00	9.03
1236	NASDAQ	TCBK	Tue, Oct 26, 1999	8.75	9.06	8.75	9.06
1235	NASDAQ	TCBK	Mon, Oct 25, 1999	8.69	8.69	8.69	8.69
1234	NASDAQ	TCBK	Fri, Oct 22, 1999	8.69	8.69	8.69	8.69
1233	NASDAQ	TCBK	Thu, Oct 21, 1999	8.69	8.88	8.69	8.86
1232	NASDAQ	TCBK	Wed, Oct 20, 1999	8.69	9.06	8.69	8.69
1231	NASDAQ	TCBK	Mon, Oct 18, 1999	9.06	9.06	9.06	9.06
1230	NASDAQ	TCBK	Fri, Oct 15, 1999	8.81	8.94	8.50	8.50
1229	NASDAQ	TCBK	Thu, Oct 14, 1999	8.75	8.75	8.13	8.53
1228	NASDAQ	TCBK	Wed, Oct 13, 1999	8.94	8.94	8.63	8.63
1227	NASDAQ	TCBK	Mon, Oct 11, 1999	9.00	9.00	9.00	9.00
1226	NASDAQ	TCBK	Fri, Oct 8, 1999	8.94	8.94	8.88	8.88
1225	NASDAQ	TCBK	Thu, Oct 7, 1999	9.06	9.06	8.94	8.94
1224	NASDAQ	TCBK	Mon, Oct 4, 1999	9.22	9.22	9.13	9.13
1223	NASDAQ	TCBK	Fri, Oct 1, 1999	9.19	9.50	9.16	9.16
1222	NASDAQ	TCBK	Thu, Sep 30, 1999	8.56	9.25	8.56	9.19
1221	NASDAQ	TCBK	Wed, Sep 29, 1999	8.56	8.56	8.50	8.50
1220	NASDAQ	TCBK	Tue, Sep 28, 1999	8.50	8.50	8.38	8.38
1219	NASDAQ	TCBK	Mon, Sep 27, 1999	8.56	8.56	8.50	8.50
1218	NASDAQ	TCBK	Fri, Sep 24, 1999	8.50	8.63	8.50	8.63
1217	NASDAQ	TCBK	Thu, Sep 23, 1999	8.75	8.75	8.38	8.63
1216	NASDAQ	TCBK	Wed, Sep 22, 1999	9.06	9.06	8.88	9.06
1215	NASDAQ	TCBK	Tue, Sep 21, 1999	9.31	9.31	8.50	8.50
1214	NASDAQ	TCBK	Fri, Sep 17, 1999	9.31	9.31	9.31	9.31
1213	NASDAQ	TCBK	Thu, Sep 16, 1999	9.41	9.41	9.41	9.41
1212	NASDAQ	TCBK	Wed, Sep 15, 1999	9.38	9.38	9.38	9.38
1211	NASDAQ	TCBK	Tue, Sep 14, 1999	9.38	9.38	9.38	9.38
1210	NASDAQ	TCBK	Mon, Sep 13, 1999	9.56	9.56	9.31	9.53
1209	NASDAQ	TCBK	Fri, Sep 10, 1999	9.34	9.34	9.31	9.31
1208	NASDAQ	TCBK	Thu, Sep 9, 1999	9.34	9.44	9.34	9.44
1207	NASDAQ	TCBK	Wed, Sep 8, 1999	9.34	9.56	9.31	9.56
1206	NASDAQ	TCBK	Tue, Sep 7, 1999	9.41	9.63	9.38	9.38
1205	NASDAQ	TCBK	Fri, Sep 3, 1999	9.44	9.44	9.44	9.44
1204	NASDAQ	TCBK	Thu, Sep 2, 1999	9.44	9.44	9.44	9.44
1203	NASDAQ	TCBK	Wed, Sep 1, 1999	9.50	9.50	9.50	9.50
1202	NASDAQ	TCBK	Tue, Aug 31, 1999	9.53	9.53	9.31	9.44
1201	NASDAQ	TCBK	Mon, Aug 30, 1999	9.63	9.63	9.53	9.53
1200	NASDAQ	TCBK	Fri, Aug 27, 1999	9.88	9.88	9.88	9.88
1199	NASDAQ	TCBK	Thu, Aug 26, 1999	9.81	9.81	9.81	9.81
1198	NASDAQ	TCBK	Wed, Aug 25, 1999	9.69	9.75	9.63	9.75
1197	NASDAQ	TCBK	Tue, Aug 24, 1999	9.63	9.66	9.53	9.63
1196	NASDAQ	TCBK	Mon, Aug 23, 1999	9.63	9.63	9.63	9.63
1195	NASDAQ	TCBK	Fri, Aug 20, 1999	9.75	9.75	9.75	9.75
1194	NASDAQ	TCBK	Thu, Aug 19, 1999	9.63	9.63	9.63	9.63
1193	NASDAQ	TCBK	Wed, Aug 18, 1999	9.63	9.63	9.63	9.63
1192	NASDAQ	TCBK	Tue, Aug 17, 1999	9.88	9.94	9.88	9.94
1191	NASDAQ	TCBK	Mon, Aug 16, 1999	10.00	10.00	9.84	9.97
1190	NASDAQ	TCBK	Fri, Aug 13, 1999	9.44	10.00	9.44	10.00
1189	NASDAQ	TCBK	Thu, Aug 12, 1999	9.50	9.75	9.50	9.75
1188	NASDAQ	TCBK	Wed, Aug 11, 1999	9.38	9.50	9.31	9.50
1187	NASDAQ	TCBK	Tue, Aug 10, 1999	9.38	9.38	9.38	9.38
1186	NASDAQ	TCBK	Mon, Aug 9, 1999	9.31	9.31	9.31	9.31
1185	NASDAQ	TCBK	Fri, Aug 6, 1999	9.38	9.38	9.31	9.38
1184	NASDAQ	TCBK	Thu, Aug 5, 1999	9.50	9.72	9.38	9.38
1183	NASDAQ	TCBK	Wed, Aug 4, 1999	9.84	9.84	9.50	9.50
1182	NASDAQ	TCBK	Tue, Aug 3, 1999	9.75	9.75	9.44	9.56
1181	NASDAQ	TCBK	Mon, Aug 2, 1999	9.63	9.63	9.63	9.63
1180	NASDAQ	TCBK	Fri, Jul 30, 1999	9.69	9.88	9.63	9.63
1179	NASDAQ	TCBK	Thu, Jul 29, 1999	9.63	9.88	9.63	9.88
1178	NASDAQ	TCBK	Wed, Jul 28, 1999	9.50	9.50	9.47	9.50
1177	NASDAQ	TCBK	Tue, Jul 27, 1999	9.31	9.38	9.31	9.38
1176	NASDAQ	TCBK	Mon, Jul 26, 1999	9.47	9.47	9.31	9.31
1175	NASDAQ	TCBK	Thu, Jul 22, 1999	9.44	9.44	9.44	9.44
1174	NASDAQ	TCBK	Wed, Jul 21, 1999	9.38	9.38	9.38	9.38
1173	NASDAQ	TCBK	Tue, Jul 20, 1999	9.38	9.38	9.38	9.38
1172	NASDAQ	TCBK	Mon, Jul 19, 1999	9.31	9.31	9.31	9.31
1171	NASDAQ	TCBK	Fri, Jul 16, 1999	9.19	9.50	9.19	9.50
1170	NASDAQ	TCBK	Thu, Jul 15, 1999	9.31	9.38	9.19	9.38
1169	NASDAQ	TCBK	Wed, Jul 14, 1999	9.06	9.31	9.06	9.19
1168	NASDAQ	TCBK	Tue, Jul 13, 1999	8.63	8.97	8.63	8.88
1167	NASDAQ	TCBK	Fri, Jul 9, 1999	8.81	8.81	8.63	8.69
1166	NASDAQ	TCBK	Thu, Jul 8, 1999	9.00	9.00	8.63	8.78
1165	NASDAQ	TCBK	Wed, Jul 7, 1999	9.25	9.25	9.06	9.06
1164	NASDAQ	TCBK	Tue, Jul 6, 1999	9.13	9.31	9.13	9.31
1163	NASDAQ	TCBK	Fri, Jul 2, 1999	9.13	9.13	9.13	9.13
1162	NASDAQ	TCBK	Thu, Jul 1, 1999	9.31	9.31	9.19	9.31
1161	NASDAQ	TCBK	Wed, Jun 30, 1999	9.31	9.31	9.25	9.25
1160	NASDAQ	TCBK	Tue, Jun 29, 1999	9.31	9.31	9.25	9.25
1159	NASDAQ	TCBK	Mon, Jun 28, 1999	9.25	9.38	9.25	9.25
1158	NASDAQ	TCBK	Fri, Jun 25, 1999	9.13	9.25	9.13	9.25
1157	NASDAQ	TCBK	Thu, Jun 24, 1999	9.13	9.25	9.13	9.25
1156	NASDAQ	TCBK	Wed, Jun 23, 1999	9.25	9.25	9.25	9.25
1155	NASDAQ	TCBK	Tue, Jun 22, 1999	9.13	9.13	9.13	9.13
1154	NASDAQ	TCBK	Mon, Jun 21, 1999	9.38	9.38	9.38	9.38
1153	NASDAQ	TCBK	Fri, Jun 18, 1999	9.25	9.25	9.25	9.25
1152	NASDAQ	TCBK	Thu, Jun 17, 1999	9.13	9.19	9.06	9.19
1151	NASDAQ	TCBK	Wed, Jun 16, 1999	9.31	9.31	9.13	9.19
1150	NASDAQ	TCBK	Tue, Jun 15, 1999	9.38	9.38	9.13	9.13
1149	NASDAQ	TCBK	Mon, Jun 14, 1999	9.13	9.13	9.13	9.13
1148	NASDAQ	TCBK	Thu, Jun 10, 1999	9.25	9.38	9.06	9.38
1147	NASDAQ	TCBK	Wed, Jun 9, 1999	9.50	9.50	9.06	9.25
1146	NASDAQ	TCBK	Tue, Jun 8, 1999	9.03	9.31	9.03	9.31
1145	NASDAQ	TCBK	Mon, Jun 7, 1999	9.13	9.13	9.13	9.13
1144	NASDAQ	TCBK	Fri, Jun 4, 1999	9.25	9.56	9.00	9.13
1143	NASDAQ	TCBK	Thu, Jun 3, 1999	9.25	9.34	9.06	9.25
1142	NASDAQ	TCBK	Wed, Jun 2, 1999	8.94	9.19	8.94	9.19
1141	NASDAQ	TCBK	Tue, Jun 1, 1999	8.94	8.94	8.94	8.94
1140	NASDAQ	TCBK	Fri, May 28, 1999	8.81	9.00	8.75	8.91
1139	NASDAQ	TCBK	Thu, May 27, 1999	8.97	9.06	8.50	8.97
1138	NASDAQ	TCBK	Tue, May 25, 1999	8.75	8.75	8.75	8.75
1137	NASDAQ	TCBK	Mon, May 24, 1999	9.00	9.00	9.00	9.00
1136	NASDAQ	TCBK	Fri, May 21, 1999	9.00	9.13	9.00	9.13
1135	NASDAQ	TCBK	Thu, May 20, 1999	9.00	9.00	9.00	9.00
1134	NASDAQ	TCBK	Wed, May 19, 1999	8.88	9.13	8.63	9.00
1133	NASDAQ	TCBK	Tue, May 18, 1999	9.13	9.13	9.13	9.13
1132	NASDAQ	TCBK	Fri, May 14, 1999	9.13	9.25	9.00	9.00
1131	NASDAQ	TCBK	Thu, May 13, 1999	9.00	9.00	9.00	9.00
1130	NASDAQ	TCBK	Wed, May 12, 1999	8.75	9.00	8.19	8.56
1129	NASDAQ	TCBK	Tue, May 11, 1999	8.69	8.75	8.53	8.75
1128	NASDAQ	TCBK	Mon, May 10, 1999	8.19	8.75	8.13	8.56
1127	NASDAQ	TCBK	Fri, May 7, 1999	8.50	8.69	8.50	8.69
1126	NASDAQ	TCBK	Thu, May 6, 1999	8.19	8.63	8.19	8.56
1125	NASDAQ	TCBK	Wed, May 5, 1999	8.44	8.44	8.25	8.38
1124	NASDAQ	TCBK	Tue, May 4, 1999	8.75	8.75	8.50	8.63
1123	NASDAQ	TCBK	Mon, May 3, 1999	8.75	8.75	8.50	8.50
1122	NASDAQ	TCBK	Fri, Apr 30, 1999	8.53	8.72	8.50	8.72
1121	NASDAQ	TCBK	Thu, Apr 29, 1999	8.50	8.56	8.50	8.56
1120	NASDAQ	TCBK	Wed, Apr 28, 1999	8.41	8.44	8.41	8.44
1119	NASDAQ	TCBK	Tue, Apr 27, 1999	8.47	8.47	8.25	8.47
1118	NASDAQ	TCBK	Mon, Apr 26, 1999	8.50	8.50	8.50	8.50
1117	NASDAQ	TCBK	Fri, Apr 23, 1999	8.19	8.25	8.19	8.25
1116	NASDAQ	TCBK	Thu, Apr 22, 1999	8.19	8.31	8.06	8.31
1115	NASDAQ	TCBK	Wed, Apr 21, 1999	8.06	8.06	8.06	8.06
1114	NASDAQ	TCBK	Tue, Apr 20, 1999	8.00	8.25	7.91	7.91
1113	NASDAQ	TCBK	Mon, Apr 19, 1999	8.00	8.25	8.00	8.00
1112	NASDAQ	TCBK	Fri, Apr 16, 1999	8.50	8.50	8.00	8.13
1111	NASDAQ	TCBK	Thu, Apr 15, 1999	8.13	8.13	8.13	8.13
1110	NASDAQ	TCBK	Wed, Apr 14, 1999	8.25	8.25	8.06	8.06
1109	NASDAQ	TCBK	Tue, Apr 13, 1999	8.50	8.50	8.50	8.50
1108	NASDAQ	TCBK	Mon, Apr 12, 1999	8.06	8.09	8.06	8.09
1107	NASDAQ	TCBK	Fri, Apr 9, 1999	8.13	8.25	8.00	8.06
1106	NASDAQ	TCBK	Thu, Apr 8, 1999	8.25	8.25	8.25	8.25
1105	NASDAQ	TCBK	Wed, Apr 7, 1999	8.00	8.25	8.00	8.25
1104	NASDAQ	TCBK	Tue, Apr 6, 1999	8.03	8.38	8.00	8.25
1103	NASDAQ	TCBK	Thu, Apr 1, 1999	8.50	8.75	8.13	8.13
1102	NASDAQ	TCBK	Wed, Mar 31, 1999	8.47	8.47	8.09	8.09
1101	NASDAQ	TCBK	Tue, Mar 30, 1999	8.38	8.50	8.38	8.44
1100	NASDAQ	TCBK	Mon, Mar 29, 1999	8.50	8.50	8.38	8.38
1099	NASDAQ	TCBK	Fri, Mar 26, 1999	8.25	8.50	8.25	8.44
1098	NASDAQ	TCBK	Thu, Mar 25, 1999	8.25	8.50	8.13	8.38
1097	NASDAQ	TCBK	Wed, Mar 24, 1999	8.19	8.19	8.00	8.13
1096	NASDAQ	TCBK	Tue, Mar 23, 1999	8.00	8.09	8.00	8.09
1095	NASDAQ	TCBK	Mon, Mar 22, 1999	7.91	8.19	7.91	8.19
1094	NASDAQ	TCBK	Fri, Mar 19, 1999	8.44	8.44	8.00	8.13
1093	NASDAQ	TCBK	Thu, Mar 18, 1999	8.44	8.50	8.13	8.44
1092	NASDAQ	TCBK	Wed, Mar 17, 1999	7.91	8.38	7.91	8.25
1091	NASDAQ	TCBK	Tue, Mar 16, 1999	8.00	8.00	8.00	8.00
1090	NASDAQ	TCBK	Mon, Mar 15, 1999	8.00	8.25	8.00	8.25
1089	NASDAQ	TCBK	Fri, Mar 12, 1999	7.91	8.25	7.91	8.25
1088	NASDAQ	TCBK	Thu, Mar 11, 1999	8.00	8.25	7.88	7.88
1087	NASDAQ	TCBK	Wed, Mar 10, 1999	8.13	8.19	8.00	8.00
1086	NASDAQ	TCBK	Tue, Mar 9, 1999	8.31	8.31	8.13	8.25
1085	NASDAQ	TCBK	Mon, Mar 8, 1999	8.44	8.44	8.38	8.44
1084	NASDAQ	TCBK	Fri, Mar 5, 1999	8.66	8.69	8.25	8.25
1083	NASDAQ	TCBK	Thu, Mar 4, 1999	8.75	8.75	8.75	8.75
1082	NASDAQ	TCBK	Wed, Mar 3, 1999	8.59	8.94	8.59	8.63
1081	NASDAQ	TCBK	Tue, Mar 2, 1999	8.81	8.94	8.56	8.56
1080	NASDAQ	TCBK	Mon, Mar 1, 1999	9.00	9.06	9.00	9.06
1079	NASDAQ	TCBK	Fri, Feb 26, 1999	8.75	9.06	8.75	9.00
1078	NASDAQ	TCBK	Thu, Feb 25, 1999	8.38	9.13	8.38	9.13
1077	NASDAQ	TCBK	Wed, Feb 24, 1999	8.38	8.38	8.38	8.38
1076	NASDAQ	TCBK	Tue, Feb 23, 1999	8.50	8.50	8.50	8.50
1075	NASDAQ	TCBK	Mon, Feb 22, 1999	8.19	8.19	8.19	8.19
1074	NASDAQ	TCBK	Fri, Feb 19, 1999	8.19	8.38	8.19	8.38
1073	NASDAQ	TCBK	Thu, Feb 18, 1999	8.50	8.50	8.50	8.50
1072	NASDAQ	TCBK	Wed, Feb 17, 1999	8.38	8.56	8.38	8.56
1071	NASDAQ	TCBK	Tue, Feb 16, 1999	8.38	8.44	8.38	8.44
1070	NASDAQ	TCBK	Fri, Feb 12, 1999	8.38	8.50	8.38	8.50
1069	NASDAQ	TCBK	Thu, Feb 11, 1999	8.13	8.50	8.13	8.25
1068	NASDAQ	TCBK	Wed, Feb 10, 1999	8.06	8.25	8.00	8.13
1067	NASDAQ	TCBK	Tue, Feb 9, 1999	8.00	8.00	8.00	8.00
1066	NASDAQ	TCBK	Mon, Feb 8, 1999	8.06	8.13	8.06	8.13
1065	NASDAQ	TCBK	Fri, Feb 5, 1999	8.00	8.13	8.00	8.13
1064	NASDAQ	TCBK	Thu, Feb 4, 1999	8.06	8.06	8.00	8.06
1063	NASDAQ	TCBK	Wed, Feb 3, 1999	7.94	8.13	7.81	8.00
1062	NASDAQ	TCBK	Tue, Feb 2, 1999	7.81	8.00	7.81	8.00
1061	NASDAQ	TCBK	Mon, Feb 1, 1999	8.13	8.13	7.81	7.81
1060	NASDAQ	TCBK	Fri, Jan 29, 1999	8.13	8.13	8.06	8.13
1059	NASDAQ	TCBK	Thu, Jan 28, 1999	8.00	8.00	7.81	7.81
1058	NASDAQ	TCBK	Wed, Jan 27, 1999	8.03	8.03	8.00	8.00
1057	NASDAQ	TCBK	Tue, Jan 26, 1999	8.00	8.13	7.81	8.00
1056	NASDAQ	TCBK	Mon, Jan 25, 1999	8.06	8.13	7.88	8.00
1055	NASDAQ	TCBK	Fri, Jan 22, 1999	7.94	7.94	7.81	7.94
1054	NASDAQ	TCBK	Thu, Jan 21, 1999	8.25	8.25	7.88	8.06
1053	NASDAQ	TCBK	Wed, Jan 20, 1999	8.19	8.19	7.81	7.88
1052	NASDAQ	TCBK	Tue, Jan 19, 1999	7.78	7.81	7.78	7.78
1051	NASDAQ	TCBK	Fri, Jan 15, 1999	7.72	7.75	7.72	7.75
1050	NASDAQ	TCBK	Wed, Jan 13, 1999	7.75	7.81	7.72	7.72
1049	NASDAQ	TCBK	Tue, Jan 12, 1999	7.88	7.88	7.88	7.88
1048	NASDAQ	TCBK	Mon, Jan 11, 1999	8.00	8.00	7.88	7.88
1047	NASDAQ	TCBK	Fri, Jan 8, 1999	8.06	8.06	8.06	8.06
1046	NASDAQ	TCBK	Thu, Jan 7, 1999	8.00	8.00	7.94	8.00
1045	NASDAQ	TCBK	Wed, Jan 6, 1999	7.94	8.06	7.94	7.94
1044	NASDAQ	TCBK	Tue, Jan 5, 1999	8.00	8.00	8.00	8.00
1043	NASDAQ	TCBK	Mon, Jan 4, 1999	8.31	8.31	8.00	8.00
1042	NASDAQ	TCBK	Thu, Dec 31, 1998	7.94	8.50	7.94	8.25
1041	NASDAQ	TCBK	Wed, Dec 30, 1998	8.00	8.03	7.88	7.88
1040	NASDAQ	TCBK	Tue, Dec 29, 1998	8.25	8.25	8.00	8.00
1039	NASDAQ	TCBK	Mon, Dec 28, 1998	8.00	8.06	8.00	8.00
1038	NASDAQ	TCBK	Thu, Dec 24, 1998	7.91	7.91	7.91	7.91
1037	NASDAQ	TCBK	Wed, Dec 23, 1998	8.03	8.06	7.88	8.00
1036	NASDAQ	TCBK	Tue, Dec 22, 1998	8.63	8.63	8.03	8.03
1035	NASDAQ	TCBK	Mon, Dec 21, 1998	8.31	8.69	8.00	8.69
1034	NASDAQ	TCBK	Fri, Dec 18, 1998	8.31	8.31	8.31	8.31
1033	NASDAQ	TCBK	Thu, Dec 17, 1998	8.31	8.31	8.31	8.31
1032	NASDAQ	TCBK	Wed, Dec 16, 1998	8.69	8.69	8.69	8.69
1031	NASDAQ	TCBK	Tue, Dec 15, 1998	8.28	8.28	8.28	8.28
1030	NASDAQ	TCBK	Mon, Dec 14, 1998	8.25	8.31	8.25	8.31
1029	NASDAQ	TCBK	Fri, Dec 11, 1998	8.16	8.16	8.00	8.00
1028	NASDAQ	TCBK	Thu, Dec 10, 1998	8.16	8.47	8.16	8.16
1027	NASDAQ	TCBK	Tue, Dec 8, 1998	8.38	8.38	8.38	8.38
1026	NASDAQ	TCBK	Mon, Dec 7, 1998	8.38	8.44	8.06	8.44
1025	NASDAQ	TCBK	Fri, Dec 4, 1998	8.00	8.69	8.00	8.63
1024	NASDAQ	TCBK	Wed, Dec 2, 1998	8.75	8.75	8.50	8.50
1023	NASDAQ	TCBK	Tue, Dec 1, 1998	8.56	8.56	8.50	8.50
1022	NASDAQ	TCBK	Mon, Nov 30, 1998	8.75	9.00	8.25	8.75
1021	NASDAQ	TCBK	Fri, Nov 27, 1998	8.75	8.75	8.75	8.75
1020	NASDAQ	TCBK	Wed, Nov 25, 1998	9.00	9.25	8.75	8.75
1019	NASDAQ	TCBK	Tue, Nov 24, 1998	8.97	8.97	8.75	8.75
1018	NASDAQ	TCBK	Mon, Nov 23, 1998	8.75	9.00	8.75	8.75
1017	NASDAQ	TCBK	Fri, Nov 20, 1998	9.25	9.25	9.25	9.25
1016	NASDAQ	TCBK	Thu, Nov 19, 1998	8.88	8.88	8.53	8.53
1015	NASDAQ	TCBK	Wed, Nov 18, 1998	8.75	9.25	8.75	9.25
1014	NASDAQ	TCBK	Tue, Nov 17, 1998	8.63	9.25	8.50	9.25
1013	NASDAQ	TCBK	Mon, Nov 16, 1998	8.63	9.25	8.63	9.25
1012	NASDAQ	TCBK	Fri, Nov 13, 1998	8.75	8.75	8.00	8.75
1011	NASDAQ	TCBK	Thu, Nov 12, 1998	7.94	8.66	7.75	8.66
1010	NASDAQ	TCBK	Wed, Nov 11, 1998	7.75	7.75	7.75	7.75
1009	NASDAQ	TCBK	Tue, Nov 10, 1998	7.63	7.94	7.63	7.75
1008	NASDAQ	TCBK	Mon, Nov 9, 1998	7.94	7.94	7.56	7.56
1007	NASDAQ	TCBK	Fri, Nov 6, 1998	7.91	7.94	7.91	7.94
1006	NASDAQ	TCBK	Thu, Nov 5, 1998	7.94	8.00	7.88	8.00
1005	NASDAQ	TCBK	Wed, Nov 4, 1998	8.00	8.00	7.81	7.91
1004	NASDAQ	TCBK	Tue, Nov 3, 1998	7.88	8.13	7.56	7.75
1003	NASDAQ	TCBK	Mon, Nov 2, 1998	8.00	8.00	7.88	7.88
1002	NASDAQ	TCBK	Fri, Oct 30, 1998	7.92	8.00	7.79	7.83
1001	NASDAQ	TCBK	Thu, Oct 29, 1998	7.50	7.83	7.50	7.83
1000	NASDAQ	TCBK	Wed, Oct 28, 1998	7.54	7.67	7.50	7.50
999	NASDAQ	TCBK	Tue, Oct 27, 1998	7.54	7.54	7.54	7.54
998	NASDAQ	TCBK	Mon, Oct 26, 1998	7.58	7.58	7.42	7.58
997	NASDAQ	TCBK	Thu, Oct 22, 1998	7.25	7.58	7.19	7.33
996	NASDAQ	TCBK	Wed, Oct 21, 1998	7.08	7.50	7.08	7.50
995	NASDAQ	TCBK	Tue, Oct 20, 1998	7.63	7.63	7.63	7.63
994	NASDAQ	TCBK	Mon, Oct 19, 1998	7.21	7.33	7.00	7.33
993	NASDAQ	TCBK	Fri, Oct 16, 1998	7.58	7.58	7.21	7.21
992	NASDAQ	TCBK	Thu, Oct 15, 1998	7.58	7.58	7.17	7.38
991	NASDAQ	TCBK	Wed, Oct 14, 1998	7.00	7.04	7.00	7.04
990	NASDAQ	TCBK	Tue, Oct 13, 1998	7.96	7.96	7.29	7.29
989	NASDAQ	TCBK	Mon, Oct 12, 1998	7.33	7.35	7.33	7.35
988	NASDAQ	TCBK	Thu, Oct 8, 1998	7.92	7.92	7.13	7.79
987	NASDAQ	TCBK	Wed, Oct 7, 1998	8.00	8.00	7.75	7.92
986	NASDAQ	TCBK	Tue, Oct 6, 1998	8.00	8.00	7.67	8.00
985	NASDAQ	TCBK	Mon, Oct 5, 1998	7.83	8.13	7.67	7.83
984	NASDAQ	TCBK	Fri, Oct 2, 1998	7.92	8.17	7.92	8.17
983	NASDAQ	TCBK	Thu, Oct 1, 1998	8.00	8.33	7.92	8.17
982	NASDAQ	TCBK	Wed, Sep 30, 1998	8.33	8.33	8.00	8.00
981	NASDAQ	TCBK	Tue, Sep 29, 1998	8.33	8.33	8.00	8.00
980	NASDAQ	TCBK	Mon, Sep 28, 1998	8.33	8.33	7.92	7.92
979	NASDAQ	TCBK	Fri, Sep 25, 1998	7.92	8.00	7.92	7.92
978	NASDAQ	TCBK	Thu, Sep 24, 1998	8.50	8.50	8.00	8.00
977	NASDAQ	TCBK	Wed, Sep 23, 1998	8.50	8.50	8.00	8.00
976	NASDAQ	TCBK	Tue, Sep 22, 1998	8.50	8.50	7.92	7.92
975	NASDAQ	TCBK	Mon, Sep 21, 1998	8.33	8.50	8.25	8.50
974	NASDAQ	TCBK	Fri, Sep 18, 1998	8.50	8.63	8.33	8.33
973	NASDAQ	TCBK	Thu, Sep 17, 1998	8.50	8.63	8.33	8.33
972	NASDAQ	TCBK	Wed, Sep 16, 1998	8.00	8.33	8.00	8.33
971	NASDAQ	TCBK	Tue, Sep 15, 1998	8.08	8.08	8.08	8.08
970	NASDAQ	TCBK	Mon, Sep 14, 1998	8.33	8.33	7.67	7.67
969	NASDAQ	TCBK	Thu, Sep 10, 1998	8.00	8.33	8.00	8.33
968	NASDAQ	TCBK	Wed, Sep 9, 1998	8.33	8.33	8.33	8.33
967	NASDAQ	TCBK	Tue, Sep 8, 1998	8.17	8.42	8.10	8.17
966	NASDAQ	TCBK	Fri, Sep 4, 1998	8.33	8.33	8.08	8.08
965	NASDAQ	TCBK	Thu, Sep 3, 1998	8.08	8.33	8.08	8.33
964	NASDAQ	TCBK	Wed, Sep 2, 1998	8.00	8.29	8.00	8.29
963	NASDAQ	TCBK	Tue, Sep 1, 1998	7.67	8.00	7.67	7.75
962	NASDAQ	TCBK	Mon, Aug 31, 1998	7.79	8.00	7.71	8.00
961	NASDAQ	TCBK	Fri, Aug 28, 1998	8.00	8.33	7.75	8.33
960	NASDAQ	TCBK	Thu, Aug 27, 1998	8.32	8.50	8.00	8.00
959	NASDAQ	TCBK	Wed, Aug 26, 1998	8.33	8.67	8.15	8.15
958	NASDAQ	TCBK	Tue, Aug 25, 1998	8.33	8.50	8.33	8.50
957	NASDAQ	TCBK	Mon, Aug 24, 1998	8.33	8.33	8.33	8.33
956	NASDAQ	TCBK	Fri, Aug 21, 1998	8.63	8.63	8.42	8.42
955	NASDAQ	TCBK	Thu, Aug 20, 1998	8.67	8.67	8.50	8.50
954	NASDAQ	TCBK	Wed, Aug 19, 1998	8.67	8.67	8.35	8.67
953	NASDAQ	TCBK	Tue, Aug 18, 1998	8.25	8.38	8.04	8.38
952	NASDAQ	TCBK	Mon, Aug 17, 1998	8.33	8.50	8.33	8.50
951	NASDAQ	TCBK	Fri, Aug 14, 1998	8.42	8.42	8.42	8.42
950	NASDAQ	TCBK	Thu, Aug 13, 1998	8.88	8.88	8.67	8.71
949	NASDAQ	TCBK	Wed, Aug 12, 1998	9.00	9.00	9.00	9.00
948	NASDAQ	TCBK	Tue, Aug 11, 1998	9.17	9.17	9.00	9.17
947	NASDAQ	TCBK	Mon, Aug 10, 1998	9.42	9.42	9.33	9.33
946	NASDAQ	TCBK	Fri, Aug 7, 1998	9.44	9.54	9.42	9.42
945	NASDAQ	TCBK	Thu, Aug 6, 1998	9.46	9.46	9.38	9.38
944	NASDAQ	TCBK	Wed, Aug 5, 1998	9.33	9.42	9.25	9.33
943	NASDAQ	TCBK	Tue, Aug 4, 1998	9.50	9.50	9.33	9.33
942	NASDAQ	TCBK	Mon, Aug 3, 1998	9.33	9.58	9.33	9.58
941	NASDAQ	TCBK	Thu, Jul 30, 1998	9.50	9.50	9.33	9.50
940	NASDAQ	TCBK	Wed, Jul 29, 1998	9.52	9.52	9.50	9.50
939	NASDAQ	TCBK	Tue, Jul 28, 1998	9.67	9.67	9.42	9.67
938	NASDAQ	TCBK	Mon, Jul 27, 1998	9.75	9.75	9.71	9.75
937	NASDAQ	TCBK	Fri, Jul 24, 1998	9.67	9.71	9.67	9.71
936	NASDAQ	TCBK	Thu, Jul 23, 1998	9.71	9.71	9.63	9.67
935	NASDAQ	TCBK	Wed, Jul 22, 1998	9.75	9.75	9.67	9.67
934	NASDAQ	TCBK	Tue, Jul 21, 1998	10.00	10.00	9.63	9.63
933	NASDAQ	TCBK	Mon, Jul 20, 1998	9.33	9.75	9.33	9.75
932	NASDAQ	TCBK	Fri, Jul 17, 1998	9.17	9.17	9.17	9.17
931	NASDAQ	TCBK	Wed, Jul 15, 1998	9.17	9.17	9.17	9.17
930	NASDAQ	TCBK	Tue, Jul 14, 1998	9.00	9.00	9.00	9.00
929	NASDAQ	TCBK	Mon, Jul 13, 1998	9.33	9.33	9.00	9.25
928	NASDAQ	TCBK	Fri, Jul 10, 1998	9.08	9.08	9.00	9.00
927	NASDAQ	TCBK	Thu, Jul 9, 1998	9.17	9.33	9.00	9.00
926	NASDAQ	TCBK	Tue, Jul 7, 1998	9.25	9.25	9.17	9.17
925	NASDAQ	TCBK	Mon, Jul 6, 1998	9.33	9.58	9.17	9.58
924	NASDAQ	TCBK	Thu, Jul 2, 1998	9.75	9.75	9.75	9.75
923	NASDAQ	TCBK	Wed, Jul 1, 1998	9.92	9.92	9.92	9.92
922	NASDAQ	TCBK	Tue, Jun 30, 1998	9.67	9.83	9.67	9.79
921	NASDAQ	TCBK	Mon, Jun 29, 1998	9.67	9.67	9.67	9.67
920	NASDAQ	TCBK	Fri, Jun 26, 1998	9.67	9.83	9.67	9.67
919	NASDAQ	TCBK	Thu, Jun 25, 1998	9.67	9.67	9.67	9.67
918	NASDAQ	TCBK	Wed, Jun 24, 1998	9.17	9.17	9.17	9.17
917	NASDAQ	TCBK	Tue, Jun 23, 1998	9.50	9.50	9.50	9.50
916	NASDAQ	TCBK	Wed, Jun 17, 1998	9.33	9.58	9.33	9.58
915	NASDAQ	TCBK	Tue, Jun 16, 1998	9.50	9.67	9.33	9.67
914	NASDAQ	TCBK	Fri, Jun 12, 1998	9.67	9.67	9.67	9.67
913	NASDAQ	TCBK	Thu, Jun 11, 1998	9.33	9.33	9.25	9.27
912	NASDAQ	TCBK	Wed, Jun 10, 1998	9.33	9.33	9.33	9.33
911	NASDAQ	TCBK	Tue, Jun 9, 1998	9.33	9.33	9.33	9.33
910	NASDAQ	TCBK	Mon, Jun 8, 1998	9.33	9.33	9.33	9.33
909	NASDAQ	TCBK	Thu, Jun 4, 1998	9.42	9.42	9.42	9.42
908	NASDAQ	TCBK	Wed, Jun 3, 1998	9.42	9.42	9.42	9.42
907	NASDAQ	TCBK	Tue, Jun 2, 1998	9.67	9.67	9.42	9.58
906	NASDAQ	TCBK	Mon, Jun 1, 1998	9.42	9.42	9.42	9.42
905	NASDAQ	TCBK	Fri, May 29, 1998	9.50	9.50	9.50	9.50
904	NASDAQ	TCBK	Thu, May 28, 1998	9.67	9.67	9.50	9.50
903	NASDAQ	TCBK	Wed, May 27, 1998	9.88	9.88	9.50	9.50
902	NASDAQ	TCBK	Tue, May 26, 1998	9.88	9.88	9.88	9.88
901	NASDAQ	TCBK	Fri, May 22, 1998	10.08	10.08	9.83	10.08
900	NASDAQ	TCBK	Tue, May 19, 1998	10.17	10.25	9.92	9.92
899	NASDAQ	TCBK	Mon, May 18, 1998	10.00	10.04	9.83	9.83
898	NASDAQ	TCBK	Fri, May 15, 1998	10.08	10.13	10.00	10.00
897	NASDAQ	TCBK	Thu, May 14, 1998	10.04	10.04	10.04	10.04
896	NASDAQ	TCBK	Wed, May 13, 1998	10.04	10.08	10.04	10.08
895	NASDAQ	TCBK	Tue, May 12, 1998	10.04	10.17	10.04	10.10
894	NASDAQ	TCBK	Mon, May 11, 1998	10.17	10.17	10.00	10.17
893	NASDAQ	TCBK	Fri, May 8, 1998	10.25	10.25	10.25	10.25
892	NASDAQ	TCBK	Thu, May 7, 1998	9.83	9.83	9.83	9.83
891	NASDAQ	TCBK	Wed, May 6, 1998	9.67	10.33	9.67	10.17
890	NASDAQ	TCBK	Tue, May 5, 1998	9.88	10.00	9.58	10.00
889	NASDAQ	TCBK	Mon, May 4, 1998	10.00	10.08	9.88	9.88
888	NASDAQ	TCBK	Fri, May 1, 1998	10.04	10.08	10.00	10.00
887	NASDAQ	TCBK	Thu, Apr 30, 1998	10.00	10.33	10.00	10.25
886	NASDAQ	TCBK	Wed, Apr 29, 1998	10.33	10.33	10.33	10.33
885	NASDAQ	TCBK	Tue, Apr 28, 1998	10.50	10.50	10.38	10.38
884	NASDAQ	TCBK	Mon, Apr 27, 1998	10.58	10.58	10.33	10.33
883	NASDAQ	TCBK	Fri, Apr 24, 1998	10.92	11.08	10.75	11.08
882	NASDAQ	TCBK	Wed, Apr 22, 1998	10.92	10.92	10.92	10.92
881	NASDAQ	TCBK	Tue, Apr 21, 1998	11.17	11.17	10.75	11.17
880	NASDAQ	TCBK	Mon, Apr 20, 1998	11.00	11.00	11.00	11.00
879	NASDAQ	TCBK	Fri, Apr 17, 1998	10.83	11.00	10.83	11.00
878	NASDAQ	TCBK	Thu, Apr 16, 1998	10.83	10.83	10.83	10.83
877	NASDAQ	TCBK	Wed, Apr 15, 1998	11.04	11.04	11.04	11.04
876	NASDAQ	TCBK	Tue, Apr 14, 1998	11.04	11.04	10.75	11.04
875	NASDAQ	TCBK	Mon, Apr 13, 1998	10.75	11.04	10.75	11.04
874	NASDAQ	TCBK	Thu, Apr 9, 1998	11.15	11.15	10.88	11.00
873	NASDAQ	TCBK	Wed, Apr 8, 1998	11.08	11.15	10.95	11.15
872	NASDAQ	TCBK	Tue, Apr 7, 1998	11.17	11.17	10.75	11.15
871	NASDAQ	TCBK	Mon, Apr 6, 1998	10.67	11.29	10.67	11.29
870	NASDAQ	TCBK	Fri, Apr 3, 1998	10.67	10.83	10.67	10.83
869	NASDAQ	TCBK	Thu, Apr 2, 1998	11.00	11.00	11.00	11.00
868	NASDAQ	TCBK	Wed, Apr 1, 1998	11.17	11.17	11.00	11.02
867	NASDAQ	TCBK	Tue, Mar 31, 1998	10.83	11.17	10.83	10.83
866	NASDAQ	TCBK	Mon, Mar 30, 1998	10.67	10.67	10.46	10.67
865	NASDAQ	TCBK	Fri, Mar 27, 1998	10.33	10.67	10.33	10.46
864	NASDAQ	TCBK	Thu, Mar 26, 1998	10.67	10.67	10.33	10.67
863	NASDAQ	TCBK	Wed, Mar 25, 1998	10.50	10.67	10.33	10.33
862	NASDAQ	TCBK	Tue, Mar 24, 1998	10.33	10.33	10.33	10.33
861	NASDAQ	TCBK	Mon, Mar 23, 1998	10.33	10.33	10.00	10.00
860	NASDAQ	TCBK	Fri, Mar 20, 1998	10.33	10.33	10.17	10.17
859	NASDAQ	TCBK	Thu, Mar 19, 1998	10.67	10.67	10.00	10.17
858	NASDAQ	TCBK	Tue, Mar 17, 1998	10.33	10.67	10.33	10.67
857	NASDAQ	TCBK	Mon, Mar 16, 1998	10.67	10.67	10.08	10.08
856	NASDAQ	TCBK	Fri, Mar 13, 1998	10.54	10.54	10.33	10.33
855	NASDAQ	TCBK	Thu, Mar 12, 1998	10.33	10.46	10.33	10.46
854	NASDAQ	TCBK	Wed, Mar 11, 1998	10.00	10.00	10.00	10.00
853	NASDAQ	TCBK	Tue, Mar 10, 1998	10.00	10.00	10.00	10.00
852	NASDAQ	TCBK	Mon, Mar 9, 1998	10.50	10.50	10.50	10.50
851	NASDAQ	TCBK	Fri, Mar 6, 1998	10.00	10.00	10.00	10.00
850	NASDAQ	TCBK	Wed, Mar 4, 1998	10.00	10.38	10.00	10.38
849	NASDAQ	TCBK	Tue, Mar 3, 1998	10.00	10.00	10.00	10.00
848	NASDAQ	TCBK	Fri, Feb 27, 1998	10.17	10.17	10.17	10.17
847	NASDAQ	TCBK	Thu, Feb 26, 1998	10.08	10.13	10.04	10.08
846	NASDAQ	TCBK	Wed, Feb 25, 1998	10.00	10.00	10.00	10.00
845	NASDAQ	TCBK	Tue, Feb 24, 1998	10.17	10.17	10.00	10.00
844	NASDAQ	TCBK	Mon, Feb 23, 1998	10.33	10.33	10.25	10.33
843	NASDAQ	TCBK	Fri, Feb 20, 1998	10.25	10.25	10.25	10.25
842	NASDAQ	TCBK	Thu, Feb 19, 1998	10.42	10.42	10.38	10.38
841	NASDAQ	TCBK	Wed, Feb 18, 1998	10.42	10.42	10.17	10.17
840	NASDAQ	TCBK	Fri, Feb 13, 1998	10.21	10.50	10.17	10.17
839	NASDAQ	TCBK	Wed, Feb 11, 1998	10.50	10.50	10.17	10.33
838	NASDAQ	TCBK	Mon, Feb 9, 1998	9.88	10.42	9.88	10.42
837	NASDAQ	TCBK	Fri, Feb 6, 1998	10.33	10.33	9.75	10.00
836	NASDAQ	TCBK	Thu, Feb 5, 1998	10.29	10.38	10.00	10.38
835	NASDAQ	TCBK	Wed, Feb 4, 1998	10.38	10.38	10.33	10.38
834	NASDAQ	TCBK	Tue, Feb 3, 1998	10.50	10.50	10.50	10.50
833	NASDAQ	TCBK	Mon, Feb 2, 1998	10.67	10.75	10.33	10.33
832	NASDAQ	TCBK	Fri, Jan 30, 1998	10.58	10.67	10.17	10.46
831	NASDAQ	TCBK	Thu, Jan 29, 1998	10.33	10.42	10.33	10.42
830	NASDAQ	TCBK	Wed, Jan 28, 1998	10.83	10.92	10.63	10.63
829	NASDAQ	TCBK	Tue, Jan 27, 1998	11.17	11.17	10.67	10.67
828	NASDAQ	TCBK	Mon, Jan 26, 1998	10.67	10.67	10.67	10.67
827	NASDAQ	TCBK	Fri, Jan 23, 1998	10.79	11.08	10.79	11.08
826	NASDAQ	TCBK	Thu, Jan 22, 1998	10.79	10.79	10.79	10.79
825	NASDAQ	TCBK	Wed, Jan 21, 1998	10.92	11.17	10.79	11.17
824	NASDAQ	TCBK	Tue, Jan 20, 1998	11.00	11.00	10.92	11.00
823	NASDAQ	TCBK	Fri, Jan 16, 1998	10.79	10.79	10.79	10.79
822	NASDAQ	TCBK	Thu, Jan 15, 1998	10.96	11.00	10.96	11.00
821	NASDAQ	TCBK	Wed, Jan 14, 1998	11.00	11.00	10.58	10.58
820	NASDAQ	TCBK	Tue, Jan 13, 1998	10.50	10.58	10.50	10.58
819	NASDAQ	TCBK	Mon, Jan 12, 1998	10.00	10.00	10.00	10.00
818	NASDAQ	TCBK	Fri, Jan 9, 1998	10.50	10.58	10.42	10.58
817	NASDAQ	TCBK	Thu, Jan 8, 1998	10.17	10.33	10.13	10.33
816	NASDAQ	TCBK	Wed, Jan 7, 1998	10.33	10.33	10.00	10.17
815	NASDAQ	TCBK	Tue, Jan 6, 1998	10.50	10.67	10.50	10.50
814	NASDAQ	TCBK	Mon, Jan 5, 1998	10.75	10.81	10.75	10.75
813	NASDAQ	TCBK	Fri, Jan 2, 1998	11.21	11.21	10.58	10.58
812	NASDAQ	TCBK	Wed, Dec 31, 1997	10.58	11.33	10.58	11.33
811	NASDAQ	TCBK	Tue, Dec 30, 1997	10.75	10.75	10.75	10.75
810	NASDAQ	TCBK	Mon, Dec 29, 1997	10.33	10.33	10.33	10.33
809	NASDAQ	TCBK	Fri, Dec 26, 1997	10.17	10.25	10.17	10.25
808	NASDAQ	TCBK	Wed, Dec 24, 1997	9.75	10.17	9.75	10.08
807	NASDAQ	TCBK	Mon, Dec 22, 1997	9.42	9.42	9.42	9.42
806	NASDAQ	TCBK	Thu, Dec 18, 1997	9.92	9.92	9.50	9.50
805	NASDAQ	TCBK	Wed, Dec 17, 1997	10.50	10.50	9.83	9.83
804	NASDAQ	TCBK	Tue, Dec 16, 1997	10.33	10.33	10.08	10.17
803	NASDAQ	TCBK	Mon, Dec 15, 1997	9.83	9.83	9.83	9.83
802	NASDAQ	TCBK	Fri, Dec 12, 1997	10.00	10.00	10.00	10.00
801	NASDAQ	TCBK	Thu, Dec 11, 1997	10.50	10.50	10.00	10.00
800	NASDAQ	TCBK	Wed, Dec 10, 1997	9.83	10.33	9.83	10.33
799	NASDAQ	TCBK	Tue, Dec 9, 1997	10.25	10.33	10.00	10.00
798	NASDAQ	TCBK	Mon, Dec 8, 1997	9.92	10.00	9.33	9.83
797	NASDAQ	TCBK	Fri, Dec 5, 1997	9.50	9.58	9.33	9.58
796	NASDAQ	TCBK	Thu, Dec 4, 1997	9.25	9.25	9.17	9.17
795	NASDAQ	TCBK	Wed, Dec 3, 1997	9.17	9.21	9.17	9.21
794	NASDAQ	TCBK	Tue, Dec 2, 1997	9.42	9.42	9.42	9.42
793	NASDAQ	TCBK	Tue, Nov 25, 1997	9.17	9.17	9.17	9.17
792	NASDAQ	TCBK	Mon, Nov 24, 1997	9.25	9.25	9.25	9.25
791	NASDAQ	TCBK	Fri, Nov 21, 1997	9.08	9.25	9.08	9.25
790	NASDAQ	TCBK	Thu, Nov 20, 1997	8.83	9.21	8.83	9.21
789	NASDAQ	TCBK	Wed, Nov 19, 1997	8.75	9.08	8.75	9.08
788	NASDAQ	TCBK	Tue, Nov 18, 1997	8.75	8.75	8.75	8.75
787	NASDAQ	TCBK	Fri, Nov 14, 1997	8.96	8.96	8.96	8.96
786	NASDAQ	TCBK	Thu, Nov 13, 1997	8.83	8.83	8.83	8.83
785	NASDAQ	TCBK	Wed, Nov 12, 1997	8.92	8.96	8.83	8.96
784	NASDAQ	TCBK	Tue, Nov 11, 1997	8.92	9.00	8.92	8.92
783	NASDAQ	TCBK	Mon, Nov 10, 1997	8.96	9.00	8.96	9.00
782	NASDAQ	TCBK	Thu, Nov 6, 1997	8.96	8.96	8.83	8.83
781	NASDAQ	TCBK	Wed, Nov 5, 1997	8.83	8.83	8.83	8.83
780	NASDAQ	TCBK	Tue, Nov 4, 1997	8.67	8.67	8.67	8.67
779	NASDAQ	TCBK	Mon, Nov 3, 1997	8.96	8.96	8.96	8.96
778	NASDAQ	TCBK	Thu, Oct 30, 1997	8.67	8.67	8.67	8.67
777	NASDAQ	TCBK	Wed, Oct 29, 1997	8.75	8.83	8.75	8.83
776	NASDAQ	TCBK	Tue, Oct 28, 1997	8.54	8.54	8.54	8.54
775	NASDAQ	TCBK	Mon, Oct 27, 1997	8.83	8.83	8.67	8.67
774	NASDAQ	TCBK	Fri, Oct 24, 1997	8.92	8.92	8.92	8.92
773	NASDAQ	TCBK	Thu, Oct 23, 1997	9.04	9.04	9.04	9.04
772	NASDAQ	TCBK	Wed, Oct 22, 1997	9.08	9.17	9.04	9.17
771	NASDAQ	TCBK	Tue, Oct 21, 1997	8.79	9.08	8.79	9.08
770	NASDAQ	TCBK	Mon, Oct 20, 1997	8.96	9.08	8.96	9.08
769	NASDAQ	TCBK	Fri, Oct 17, 1997	9.02	9.02	9.02	9.02
768	NASDAQ	TCBK	Thu, Oct 16, 1997	9.17	9.17	9.00	9.00
767	NASDAQ	TCBK	Tue, Oct 14, 1997	9.08	9.13	8.96	9.13
766	NASDAQ	TCBK	Mon, Oct 13, 1997	9.33	9.33	9.33	9.33
765	NASDAQ	TCBK	Fri, Oct 10, 1997	9.17	9.17	9.17	9.17
764	NASDAQ	TCBK	Thu, Oct 9, 1997	9.42	9.42	9.17	9.21
763	NASDAQ	TCBK	Wed, Oct 8, 1997	9.42	9.46	9.42	9.42
762	NASDAQ	TCBK	Tue, Oct 7, 1997	9.46	9.46	9.42	9.42
761	NASDAQ	TCBK	Mon, Oct 6, 1997	9.67	9.67	9.42	9.67
760	NASDAQ	TCBK	Fri, Oct 3, 1997	9.42	9.42	9.42	9.42
759	NASDAQ	TCBK	Thu, Oct 2, 1997	9.50	9.58	9.42	9.42
758	NASDAQ	TCBK	Wed, Oct 1, 1997	9.58	9.58	9.42	9.42
757	NASDAQ	TCBK	Tue, Sep 30, 1997	9.58	9.58	9.33	9.42
756	NASDAQ	TCBK	Mon, Sep 29, 1997	9.50	9.50	9.33	9.33
755	NASDAQ	TCBK	Fri, Sep 26, 1997	9.42	9.50	9.33	9.50
754	NASDAQ	TCBK	Thu, Sep 25, 1997	9.04	9.33	9.04	9.33
753	NASDAQ	TCBK	Wed, Sep 24, 1997	9.17	9.17	9.13	9.13
752	NASDAQ	TCBK	Tue, Sep 23, 1997	9.08	9.25	8.96	8.96
751	NASDAQ	TCBK	Mon, Sep 22, 1997	9.04	9.04	8.83	9.00
750	NASDAQ	TCBK	Fri, Sep 19, 1997	8.83	9.04	8.75	9.04
749	NASDAQ	TCBK	Thu, Sep 18, 1997	8.67	8.83	8.67	8.83
748	NASDAQ	TCBK	Wed, Sep 17, 1997	8.75	8.92	8.67	8.67
747	NASDAQ	TCBK	Tue, Sep 16, 1997	8.75	8.75	8.75	8.75
746	NASDAQ	TCBK	Mon, Sep 15, 1997	8.50	8.67	8.50	8.67
745	NASDAQ	TCBK	Fri, Sep 12, 1997	8.50	8.67	8.50	8.67
744	NASDAQ	TCBK	Thu, Sep 11, 1997	8.67	8.83	8.50	8.83
743	NASDAQ	TCBK	Wed, Sep 10, 1997	8.50	8.50	8.50	8.50
742	NASDAQ	TCBK	Tue, Sep 9, 1997	8.67	8.67	8.42	8.63
741	NASDAQ	TCBK	Mon, Sep 8, 1997	8.33	8.42	8.25	8.33
740	NASDAQ	TCBK	Fri, Sep 5, 1997	8.33	8.33	8.33	8.33
739	NASDAQ	TCBK	Wed, Sep 3, 1997	8.33	8.42	8.33	8.33
738	NASDAQ	TCBK	Fri, Aug 29, 1997	8.33	8.33	8.33	8.33
737	NASDAQ	TCBK	Thu, Aug 28, 1997	8.46	8.46	8.46	8.46
736	NASDAQ	TCBK	Wed, Aug 27, 1997	8.25	8.54	8.25	8.54
735	NASDAQ	TCBK	Tue, Aug 26, 1997	8.54	8.54	8.54	8.54
734	NASDAQ	TCBK	Mon, Aug 25, 1997	8.58	8.58	8.33	8.46
733	NASDAQ	TCBK	Fri, Aug 22, 1997	8.67	8.71	8.67	8.67
732	NASDAQ	TCBK	Thu, Aug 21, 1997	8.92	8.92	8.83	8.92
731	NASDAQ	TCBK	Wed, Aug 20, 1997	8.83	8.83	8.42	8.42
730	NASDAQ	TCBK	Tue, Aug 19, 1997	8.83	8.83	8.42	8.71
729	NASDAQ	TCBK	Mon, Aug 18, 1997	8.83	8.83	8.83	8.83
728	NASDAQ	TCBK	Fri, Aug 15, 1997	8.83	8.83	8.83	8.83
727	NASDAQ	TCBK	Thu, Aug 14, 1997	8.83	8.83	8.83	8.83
726	NASDAQ	TCBK	Wed, Aug 13, 1997	8.75	8.83	8.75	8.83
725	NASDAQ	TCBK	Mon, Aug 11, 1997	8.83	8.83	8.71	8.71
724	NASDAQ	TCBK	Thu, Aug 7, 1997	8.42	8.83	8.42	8.83
723	NASDAQ	TCBK	Wed, Aug 6, 1997	8.75	8.75	8.42	8.58
722	NASDAQ	TCBK	Tue, Aug 5, 1997	8.33	8.33	8.33	8.33
721	NASDAQ	TCBK	Mon, Aug 4, 1997	8.50	8.58	8.50	8.58
720	NASDAQ	TCBK	Fri, Aug 1, 1997	8.75	8.75	8.75	8.75
719	NASDAQ	TCBK	Thu, Jul 31, 1997	8.75	8.75	8.75	8.75
718	NASDAQ	TCBK	Wed, Jul 30, 1997	8.67	8.75	8.50	8.50
717	NASDAQ	TCBK	Tue, Jul 29, 1997	8.33	8.67	8.33	8.67
716	NASDAQ	TCBK	Mon, Jul 28, 1997	8.58	8.58	8.25	8.58
715	NASDAQ	TCBK	Fri, Jul 25, 1997	8.25	8.50	8.25	8.50
714	NASDAQ	TCBK	Thu, Jul 24, 1997	8.42	8.67	8.42	8.67
713	NASDAQ	TCBK	Wed, Jul 23, 1997	8.58	8.75	8.58	8.75
712	NASDAQ	TCBK	Tue, Jul 22, 1997	8.25	8.58	8.25	8.58
711	NASDAQ	TCBK	Mon, Jul 21, 1997	8.67	8.67	8.25	8.33
710	NASDAQ	TCBK	Fri, Jul 18, 1997	8.40	8.67	8.25	8.67
709	NASDAQ	TCBK	Thu, Jul 17, 1997	8.08	8.58	8.08	8.50
708	NASDAQ	TCBK	Wed, Jul 16, 1997	8.08	8.50	8.08	8.25
707	NASDAQ	TCBK	Tue, Jul 15, 1997	8.50	8.50	8.08	8.08
706	NASDAQ	TCBK	Fri, Jul 11, 1997	9.00	9.00	8.83	9.00
705	NASDAQ	TCBK	Thu, Jul 10, 1997	9.17	9.17	8.92	8.92
704	NASDAQ	TCBK	Wed, Jul 9, 1997	9.00	9.17	9.00	9.17
703	NASDAQ	TCBK	Tue, Jul 8, 1997	9.00	9.25	9.00	9.08
702	NASDAQ	TCBK	Mon, Jul 7, 1997	9.00	9.00	9.00	9.00
701	NASDAQ	TCBK	Wed, Jul 2, 1997	9.00	9.00	9.00	9.00
700	NASDAQ	TCBK	Tue, Jul 1, 1997	9.75	9.75	9.17	9.17
699	NASDAQ	TCBK	Mon, Jun 30, 1997	9.33	9.58	8.92	9.58
698	NASDAQ	TCBK	Fri, Jun 27, 1997	9.33	9.33	9.33	9.33
697	NASDAQ	TCBK	Thu, Jun 26, 1997	8.92	8.92	8.92	8.92
696	NASDAQ	TCBK	Wed, Jun 25, 1997	9.33	9.33	9.00	9.33
695	NASDAQ	TCBK	Tue, Jun 24, 1997	9.25	9.25	8.92	8.92
694	NASDAQ	TCBK	Mon, Jun 23, 1997	8.92	8.92	8.92	8.92
693	NASDAQ	TCBK	Fri, Jun 20, 1997	9.08	9.25	8.92	8.92
692	NASDAQ	TCBK	Thu, Jun 19, 1997	8.83	8.83	8.83	8.83
691	NASDAQ	TCBK	Wed, Jun 18, 1997	8.58	9.08	8.58	8.83
690	NASDAQ	TCBK	Tue, Jun 17, 1997	8.67	8.67	8.67	8.67
689	NASDAQ	TCBK	Fri, Jun 13, 1997	9.25	9.25	8.67	9.00
688	NASDAQ	TCBK	Thu, Jun 12, 1997	9.17	9.21	8.92	9.21
687	NASDAQ	TCBK	Wed, Jun 11, 1997	8.50	9.00	8.50	9.00
686	NASDAQ	TCBK	Tue, Jun 10, 1997	8.83	8.83	8.50	8.75
685	NASDAQ	TCBK	Mon, Jun 9, 1997	8.42	8.83	8.42	8.83
684	NASDAQ	TCBK	Fri, Jun 6, 1997	8.17	8.42	8.17	8.42
683	NASDAQ	TCBK	Thu, Jun 5, 1997	8.00	8.17	8.00	8.17
682	NASDAQ	TCBK	Wed, Jun 4, 1997	8.00	8.00	7.75	7.83
681	NASDAQ	TCBK	Tue, Jun 3, 1997	8.00	8.00	8.00	8.00
680	NASDAQ	TCBK	Thu, May 29, 1997	8.00	8.00	7.75	8.00
679	NASDAQ	TCBK	Wed, May 28, 1997	8.00	8.00	7.75	7.92
678	NASDAQ	TCBK	Tue, May 27, 1997	7.83	8.00	7.75	7.75
677	NASDAQ	TCBK	Fri, May 23, 1997	7.67	7.83	7.67	7.75
676	NASDAQ	TCBK	Thu, May 22, 1997	7.75	7.75	7.75	7.75
675	NASDAQ	TCBK	Wed, May 21, 1997	7.75	7.75	7.67	7.67
674	NASDAQ	TCBK	Tue, May 20, 1997	7.83	7.83	7.42	7.50
673	NASDAQ	TCBK	Mon, May 19, 1997	7.67	7.67	7.67	7.67
672	NASDAQ	TCBK	Thu, May 15, 1997	7.67	7.67	7.67	7.67
671	NASDAQ	TCBK	Wed, May 14, 1997	7.67	7.83	7.67	7.75
670	NASDAQ	TCBK	Mon, May 12, 1997	7.79	7.79	7.69	7.69
669	NASDAQ	TCBK	Fri, May 9, 1997	7.83	7.83	7.67	7.67
668	NASDAQ	TCBK	Thu, May 8, 1997	7.83	7.83	7.67	7.67
667	NASDAQ	TCBK	Wed, May 7, 1997	7.67	7.83	7.67	7.83
666	NASDAQ	TCBK	Tue, May 6, 1997	7.83	7.83	7.67	7.67
665	NASDAQ	TCBK	Mon, May 5, 1997	7.83	7.83	7.50	7.58
664	NASDAQ	TCBK	Fri, May 2, 1997	7.46	7.46	7.46	7.46
663	NASDAQ	TCBK	Thu, May 1, 1997	7.50	7.67	7.50	7.67
662	NASDAQ	TCBK	Wed, Apr 30, 1997	7.75	7.75	7.46	7.46
661	NASDAQ	TCBK	Tue, Apr 29, 1997	7.42	7.75	7.42	7.75
660	NASDAQ	TCBK	Mon, Apr 28, 1997	7.50	7.50	7.50	7.50
659	NASDAQ	TCBK	Fri, Apr 25, 1997	7.67	7.67	7.67	7.67
658	NASDAQ	TCBK	Thu, Apr 24, 1997	7.67	7.67	7.67	7.67
657	NASDAQ	TCBK	Wed, Apr 23, 1997	7.67	7.67	7.67	7.67
656	NASDAQ	TCBK	Tue, Apr 22, 1997	7.58	7.58	7.50	7.50
655	NASDAQ	TCBK	Mon, Apr 21, 1997	7.75	8.00	7.42	7.42
654	NASDAQ	TCBK	Fri, Apr 18, 1997	7.75	7.79	7.75	7.75
653	NASDAQ	TCBK	Thu, Apr 17, 1997	7.88	7.92	7.83	7.83
652	NASDAQ	TCBK	Wed, Apr 16, 1997	8.00	8.00	8.00	8.00
651	NASDAQ	TCBK	Tue, Apr 15, 1997	8.00	8.17	7.96	8.08
650	NASDAQ	TCBK	Mon, Apr 14, 1997	8.00	8.25	8.00	8.25
649	NASDAQ	TCBK	Fri, Apr 11, 1997	8.25	8.25	8.00	8.00
648	NASDAQ	TCBK	Thu, Apr 10, 1997	8.25	8.33	8.19	8.19
647	NASDAQ	TCBK	Wed, Apr 9, 1997	8.33	8.33	8.08	8.33
646	NASDAQ	TCBK	Tue, Apr 8, 1997	8.33	8.33	8.08	8.17
645	NASDAQ	TCBK	Fri, Apr 4, 1997	8.25	8.25	8.25	8.25
644	NASDAQ	TCBK	Thu, Apr 3, 1997	8.50	8.50	8.08	8.08
643	NASDAQ	TCBK	Wed, Apr 2, 1997	8.67	8.67	8.50	8.50
642	NASDAQ	TCBK	Tue, Apr 1, 1997	8.75	8.75	8.75	8.75
641	NASDAQ	TCBK	Mon, Mar 31, 1997	8.75	8.83	8.75	8.75
640	NASDAQ	TCBK	Thu, Mar 27, 1997	8.75	8.92	8.75	8.75
639	NASDAQ	TCBK	Wed, Mar 26, 1997	8.75	8.92	8.75	8.92
638	NASDAQ	TCBK	Tue, Mar 25, 1997	8.92	8.92	8.75	8.75
637	NASDAQ	TCBK	Mon, Mar 24, 1997	8.92	9.00	8.75	8.79
636	NASDAQ	TCBK	Fri, Mar 21, 1997	8.83	8.88	8.50	8.88
635	NASDAQ	TCBK	Thu, Mar 20, 1997	8.42	8.83	8.42	8.83
634	NASDAQ	TCBK	Wed, Mar 19, 1997	8.75	8.75	8.75	8.75
633	NASDAQ	TCBK	Tue, Mar 18, 1997	8.33	8.33	8.33	8.33
632	NASDAQ	TCBK	Wed, Mar 12, 1997	8.33	8.33	8.33	8.33
631	NASDAQ	TCBK	Mon, Mar 10, 1997	8.67	8.67	8.50	8.50
630	NASDAQ	TCBK	Thu, Mar 6, 1997	8.25	8.25	8.25	8.25
629	NASDAQ	TCBK	Wed, Mar 5, 1997	8.25	8.25	8.25	8.25
628	NASDAQ	TCBK	Tue, Mar 4, 1997	8.33	8.33	8.33	8.33
627	NASDAQ	TCBK	Mon, Mar 3, 1997	8.17	8.42	8.17	8.42
626	NASDAQ	TCBK	Fri, Feb 28, 1997	8.17	8.17	8.17	8.17
625	NASDAQ	TCBK	Thu, Feb 27, 1997	8.58	8.58	8.42	8.50
624	NASDAQ	TCBK	Tue, Feb 25, 1997	8.58	8.58	8.25	8.25
623	NASDAQ	TCBK	Mon, Feb 24, 1997	8.58	8.58	8.17	8.33
622	NASDAQ	TCBK	Fri, Feb 21, 1997	8.38	8.58	8.38	8.58
621	NASDAQ	TCBK	Thu, Feb 20, 1997	8.50	8.50	8.50	8.50
620	NASDAQ	TCBK	Wed, Feb 19, 1997	8.17	8.50	8.17	8.50
619	NASDAQ	TCBK	Tue, Feb 18, 1997	8.17	8.17	8.17	8.17
618	NASDAQ	TCBK	Fri, Feb 14, 1997	8.17	8.17	8.17	8.17
617	NASDAQ	TCBK	Thu, Feb 13, 1997	8.58	8.58	8.58	8.58
616	NASDAQ	TCBK	Wed, Feb 12, 1997	8.17	8.17	8.17	8.17
615	NASDAQ	TCBK	Tue, Feb 11, 1997	8.42	8.42	8.17	8.17
614	NASDAQ	TCBK	Mon, Feb 10, 1997	8.42	8.42	8.17	8.17
613	NASDAQ	TCBK	Fri, Feb 7, 1997	8.00	8.58	8.00	8.38
612	NASDAQ	TCBK	Thu, Feb 6, 1997	8.17	8.17	8.17	8.17
611	NASDAQ	TCBK	Wed, Feb 5, 1997	7.92	7.92	7.92	7.92
610	NASDAQ	TCBK	Tue, Feb 4, 1997	8.17	8.17	8.17	8.17
609	NASDAQ	TCBK	Mon, Feb 3, 1997	7.92	8.17	7.83	7.83
608	NASDAQ	TCBK	Fri, Jan 31, 1997	7.79	7.79	7.79	7.79
607	NASDAQ	TCBK	Thu, Jan 30, 1997	7.92	7.92	7.67	7.67
606	NASDAQ	TCBK	Wed, Jan 29, 1997	7.92	7.92	7.92	7.92
605	NASDAQ	TCBK	Tue, Jan 28, 1997	7.92	7.92	7.83	7.92
604	NASDAQ	TCBK	Mon, Jan 27, 1997	7.67	7.83	7.67	7.83
603	NASDAQ	TCBK	Fri, Jan 24, 1997	7.67	7.83	7.67	7.83
602	NASDAQ	TCBK	Thu, Jan 23, 1997	7.92	7.92	7.67	7.67
601	NASDAQ	TCBK	Wed, Jan 22, 1997	7.67	7.92	7.67	7.83
600	NASDAQ	TCBK	Tue, Jan 21, 1997	7.83	7.83	7.67	7.67
599	NASDAQ	TCBK	Mon, Jan 20, 1997	7.83	7.83	7.67	7.83
598	NASDAQ	TCBK	Fri, Jan 17, 1997	7.67	7.83	7.67	7.83
597	NASDAQ	TCBK	Thu, Jan 16, 1997	7.67	7.92	7.67	7.67
596	NASDAQ	TCBK	Wed, Jan 15, 1997	7.83	7.83	7.67	7.67
595	NASDAQ	TCBK	Tue, Jan 14, 1997	7.83	7.92	7.67	7.75
594	NASDAQ	TCBK	Mon, Jan 13, 1997	7.58	7.83	7.58	7.83
593	NASDAQ	TCBK	Fri, Jan 10, 1997	7.75	7.83	7.75	7.83
592	NASDAQ	TCBK	Thu, Jan 9, 1997	7.29	7.75	7.29	7.75
591	NASDAQ	TCBK	Wed, Jan 8, 1997	7.25	7.25	7.25	7.25
590	NASDAQ	TCBK	Tue, Jan 7, 1997	7.25	7.25	7.08	7.08
589	NASDAQ	TCBK	Mon, Jan 6, 1997	7.08	7.08	7.08	7.08
588	NASDAQ	TCBK	Fri, Jan 3, 1997	7.08	7.08	7.08	7.08
587	NASDAQ	TCBK	Thu, Jan 2, 1997	7.33	7.33	7.08	7.33
586	NASDAQ	TCBK	Tue, Dec 31, 1996	7.25	7.33	7.08	7.25
585	NASDAQ	TCBK	Mon, Dec 30, 1996	7.17	7.25	7.17	7.17
584	NASDAQ	TCBK	Thu, Dec 26, 1996	7.08	7.10	7.08	7.08
583	NASDAQ	TCBK	Mon, Dec 23, 1996	7.08	7.08	7.08	7.08
582	NASDAQ	TCBK	Fri, Dec 20, 1996	7.17	7.17	7.17	7.17
581	NASDAQ	TCBK	Thu, Dec 19, 1996	7.33	7.33	7.25	7.25
580	NASDAQ	TCBK	Tue, Dec 17, 1996	7.29	7.29	7.29	7.29
579	NASDAQ	TCBK	Mon, Dec 16, 1996	7.17	7.42	7.17	7.25
578	NASDAQ	TCBK	Fri, Dec 13, 1996	7.42	7.42	7.42	7.42
577	NASDAQ	TCBK	Thu, Dec 12, 1996	7.17	7.42	7.17	7.42
576	NASDAQ	TCBK	Wed, Dec 11, 1996	7.17	7.42	7.17	7.17
575	NASDAQ	TCBK	Tue, Dec 10, 1996	7.42	7.42	7.25	7.25
574	NASDAQ	TCBK	Mon, Dec 9, 1996	7.21	7.33	7.21	7.33
573	NASDAQ	TCBK	Fri, Dec 6, 1996	7.08	7.33	7.08	7.17
572	NASDAQ	TCBK	Thu, Dec 5, 1996	7.33	7.33	7.25	7.29
571	NASDAQ	TCBK	Wed, Dec 4, 1996	7.33	7.33	7.17	7.17
570	NASDAQ	TCBK	Tue, Dec 3, 1996	7.17	7.21	7.17	7.21
569	NASDAQ	TCBK	Mon, Dec 2, 1996	7.33	7.33	7.29	7.33
568	NASDAQ	TCBK	Wed, Nov 27, 1996	7.17	7.33	7.17	7.33
567	NASDAQ	TCBK	Tue, Nov 26, 1996	7.33	7.33	7.25	7.33
566	NASDAQ	TCBK	Mon, Nov 25, 1996	7.33	7.33	7.21	7.21
565	NASDAQ	TCBK	Thu, Nov 21, 1996	7.08	7.25	7.08	7.17
564	NASDAQ	TCBK	Wed, Nov 20, 1996	7.17	7.25	7.08	7.08
563	NASDAQ	TCBK	Tue, Nov 19, 1996	7.33	7.33	7.25	7.25
562	NASDAQ	TCBK	Mon, Nov 18, 1996	7.42	7.42	7.25	7.25
561	NASDAQ	TCBK	Fri, Nov 15, 1996	7.25	7.42	7.25	7.42
560	NASDAQ	TCBK	Thu, Nov 14, 1996	7.17	7.50	7.08	7.46
559	NASDAQ	TCBK	Wed, Nov 13, 1996	7.00	7.08	6.96	7.08
558	NASDAQ	TCBK	Tue, Nov 12, 1996	6.75	7.00	6.75	6.96
557	NASDAQ	TCBK	Mon, Nov 11, 1996	6.75	6.75	6.75	6.75
556	NASDAQ	TCBK	Fri, Nov 8, 1996	6.75	6.75	6.75	6.75
555	NASDAQ	TCBK	Wed, Nov 6, 1996	6.75	6.75	6.50	6.58
554	NASDAQ	TCBK	Tue, Nov 5, 1996	6.75	6.75	6.58	6.58
553	NASDAQ	TCBK	Mon, Nov 4, 1996	7.00	7.00	6.75	6.75
552	NASDAQ	TCBK	Fri, Nov 1, 1996	6.83	6.83	6.75	6.75
551	NASDAQ	TCBK	Thu, Oct 31, 1996	6.92	6.92	6.83	6.83
550	NASDAQ	TCBK	Tue, Oct 29, 1996	6.92	6.92	6.92	6.92
549	NASDAQ	TCBK	Mon, Oct 28, 1996	6.67	6.71	6.67	6.71
548	NASDAQ	TCBK	Thu, Oct 24, 1996	6.83	6.83	6.58	6.67
547	NASDAQ	TCBK	Wed, Oct 23, 1996	6.83	6.83	6.83	6.83
546	NASDAQ	TCBK	Tue, Oct 22, 1996	6.83	7.08	6.83	7.08
545	NASDAQ	TCBK	Mon, Oct 21, 1996	6.83	6.92	6.83	6.92
544	NASDAQ	TCBK	Fri, Oct 18, 1996	6.92	7.00	6.92	6.92
543	NASDAQ	TCBK	Thu, Oct 17, 1996	6.92	7.17	6.92	6.92
542	NASDAQ	TCBK	Wed, Oct 16, 1996	6.92	6.92	6.92	6.92
541	NASDAQ	TCBK	Tue, Oct 15, 1996	6.92	6.92	6.92	6.92
540	NASDAQ	TCBK	Thu, Oct 10, 1996	6.92	7.21	6.92	7.21
539	NASDAQ	TCBK	Mon, Oct 7, 1996	6.75	6.75	6.75	6.75
538	NASDAQ	TCBK	Fri, Oct 4, 1996	6.79	6.79	6.79	6.79
537	NASDAQ	TCBK	Thu, Oct 3, 1996	6.75	6.79	6.75	6.79
536	NASDAQ	TCBK	Wed, Oct 2, 1996	6.75	6.88	6.75	6.88
535	NASDAQ	TCBK	Tue, Oct 1, 1996	7.17	7.17	6.83	7.00
534	NASDAQ	TCBK	Mon, Sep 30, 1996	7.17	7.17	7.00	7.00
533	NASDAQ	TCBK	Fri, Sep 27, 1996	7.00	7.08	7.00	7.08
532	NASDAQ	TCBK	Thu, Sep 26, 1996	6.92	7.08	6.92	7.08
531	NASDAQ	TCBK	Wed, Sep 25, 1996	6.75	6.75	6.75	6.75
530	NASDAQ	TCBK	Tue, Sep 24, 1996	6.75	6.75	6.75	6.75
529	NASDAQ	TCBK	Mon, Sep 23, 1996	7.00	7.00	6.75	6.88
528	NASDAQ	TCBK	Fri, Sep 20, 1996	7.08	7.25	7.00	7.00
527	NASDAQ	TCBK	Thu, Sep 19, 1996	6.17	7.42	6.17	7.08
526	NASDAQ	TCBK	Wed, Sep 18, 1996	6.25	6.25	6.17	6.17
525	NASDAQ	TCBK	Tue, Sep 17, 1996	6.25	6.29	6.25	6.25
524	NASDAQ	TCBK	Mon, Sep 16, 1996	6.33	6.33	6.25	6.25
523	NASDAQ	TCBK	Fri, Sep 13, 1996	6.25	6.33	6.25	6.25
522	NASDAQ	TCBK	Thu, Sep 12, 1996	6.17	6.25	6.17	6.17
521	NASDAQ	TCBK	Wed, Sep 11, 1996	6.13	6.13	6.00	6.08
520	NASDAQ	TCBK	Tue, Sep 10, 1996	6.00	6.13	6.00	6.13
519	NASDAQ	TCBK	Mon, Sep 9, 1996	6.17	6.25	6.00	6.00
518	NASDAQ	TCBK	Fri, Sep 6, 1996	5.92	6.17	5.92	5.92
517	NASDAQ	TCBK	Thu, Sep 5, 1996	5.83	5.96	5.83	5.96
516	NASDAQ	TCBK	Fri, Aug 30, 1996	6.08	6.08	6.08	6.08
515	NASDAQ	TCBK	Thu, Aug 29, 1996	5.92	5.92	5.92	5.92
514	NASDAQ	TCBK	Wed, Aug 28, 1996	5.92	5.92	5.92	5.92
513	NASDAQ	TCBK	Fri, Aug 23, 1996	6.00	6.00	6.00	6.00
512	NASDAQ	TCBK	Thu, Aug 22, 1996	6.08	6.08	6.08	6.08
511	NASDAQ	TCBK	Wed, Aug 21, 1996	6.08	6.08	6.08	6.08
510	NASDAQ	TCBK	Mon, Aug 19, 1996	6.00	6.00	6.00	6.00
509	NASDAQ	TCBK	Thu, Aug 15, 1996	6.00	6.00	6.00	6.00
508	NASDAQ	TCBK	Tue, Aug 13, 1996	5.92	5.92	5.92	5.92
507	NASDAQ	TCBK	Mon, Aug 12, 1996	6.00	6.00	6.00	6.00
506	NASDAQ	TCBK	Thu, Aug 8, 1996	6.00	6.00	6.00	6.00
505	NASDAQ	TCBK	Tue, Aug 6, 1996	5.83	5.83	5.83	5.83
504	NASDAQ	TCBK	Mon, Aug 5, 1996	5.88	5.88	5.88	5.88
503	NASDAQ	TCBK	Fri, Aug 2, 1996	5.75	5.92	5.75	5.86
502	NASDAQ	TCBK	Thu, Aug 1, 1996	5.75	5.85	5.75	5.85
501	NASDAQ	TCBK	Tue, Jul 30, 1996	5.75	5.75	5.75	5.75
500	NASDAQ	TCBK	Fri, Jul 26, 1996	5.83	5.83	5.67	5.75
499	NASDAQ	TCBK	Thu, Jul 25, 1996	5.83	5.92	5.83	5.92
498	NASDAQ	TCBK	Wed, Jul 24, 1996	5.83	5.83	5.83	5.83
497	NASDAQ	TCBK	Tue, Jul 23, 1996	6.00	6.00	6.00	6.00
496	NASDAQ	TCBK	Mon, Jul 22, 1996	5.92	5.92	5.83	5.88
495	NASDAQ	TCBK	Fri, Jul 19, 1996	6.00	6.00	6.00	6.00
494	NASDAQ	TCBK	Thu, Jul 18, 1996	5.92	5.92	5.83	5.83
493	NASDAQ	TCBK	Wed, Jul 17, 1996	5.92	6.00	5.83	5.83
492	NASDAQ	TCBK	Mon, Jul 15, 1996	5.92	6.17	5.92	5.92
491	NASDAQ	TCBK	Fri, Jul 12, 1996	5.92	5.92	5.92	5.92
490	NASDAQ	TCBK	Thu, Jul 11, 1996	6.08	6.08	6.08	6.08
489	NASDAQ	TCBK	Wed, Jul 10, 1996	6.00	6.08	6.00	6.08
488	NASDAQ	TCBK	Tue, Jul 9, 1996	6.00	6.00	6.00	6.00
487	NASDAQ	TCBK	Mon, Jul 8, 1996	6.08	6.08	6.08	6.08
486	NASDAQ	TCBK	Fri, Jul 5, 1996	6.25	6.25	6.25	6.25
485	NASDAQ	TCBK	Wed, Jul 3, 1996	6.17	6.25	6.17	6.25
484	NASDAQ	TCBK	Tue, Jul 2, 1996	6.25	6.25	6.25	6.25
483	NASDAQ	TCBK	Mon, Jul 1, 1996	6.08	6.25	6.08	6.08
482	NASDAQ	TCBK	Fri, Jun 28, 1996	6.17	6.25	6.08	6.08
481	NASDAQ	TCBK	Thu, Jun 27, 1996	6.13	6.17	6.08	6.17
480	NASDAQ	TCBK	Wed, Jun 26, 1996	6.08	6.17	6.08	6.17
479	NASDAQ	TCBK	Tue, Jun 25, 1996	6.13	6.13	6.13	6.13
478	NASDAQ	TCBK	Mon, Jun 24, 1996	6.08	6.08	6.08	6.08
477	NASDAQ	TCBK	Fri, Jun 21, 1996	6.08	6.08	6.08	6.08
476	NASDAQ	TCBK	Thu, Jun 20, 1996	6.08	6.08	6.08	6.08
475	NASDAQ	TCBK	Wed, Jun 19, 1996	6.08	6.25	6.08	6.25
474	NASDAQ	TCBK	Mon, Jun 17, 1996	6.08	6.25	6.08	6.08
473	NASDAQ	TCBK	Fri, Jun 14, 1996	6.00	6.17	6.00	6.13
472	NASDAQ	TCBK	Wed, Jun 12, 1996	6.08	6.08	6.08	6.08
471	NASDAQ	TCBK	Mon, Jun 10, 1996	5.83	5.92	5.83	5.83
470	NASDAQ	TCBK	Fri, Jun 7, 1996	6.00	6.00	5.83	5.83
469	NASDAQ	TCBK	Thu, Jun 6, 1996	5.75	6.00	5.75	6.00
468	NASDAQ	TCBK	Tue, Jun 4, 1996	5.83	5.83	5.83	5.83
467	NASDAQ	TCBK	Mon, Jun 3, 1996	5.83	5.83	5.67	5.67
466	NASDAQ	TCBK	Wed, May 29, 1996	5.71	5.73	5.67	5.67
465	NASDAQ	TCBK	Tue, May 28, 1996	5.67	5.75	5.67	5.75
464	NASDAQ	TCBK	Fri, May 24, 1996	5.67	5.67	5.67	5.67
463	NASDAQ	TCBK	Thu, May 23, 1996	5.83	5.83	5.67	5.67
462	NASDAQ	TCBK	Wed, May 22, 1996	5.67	5.79	5.67	5.79
461	NASDAQ	TCBK	Tue, May 21, 1996	5.83	5.83	5.67	5.71
460	NASDAQ	TCBK	Mon, May 20, 1996	5.83	5.83	5.83	5.83
459	NASDAQ	TCBK	Fri, May 17, 1996	5.83	5.83	5.83	5.83
458	NASDAQ	TCBK	Wed, May 15, 1996	5.67	5.79	5.67	5.71
457	NASDAQ	TCBK	Tue, May 14, 1996	5.67	5.75	5.67	5.75
456	NASDAQ	TCBK	Fri, May 10, 1996	5.75	5.83	5.75	5.83
455	NASDAQ	TCBK	Thu, May 9, 1996	5.83	5.83	5.67	5.67
454	NASDAQ	TCBK	Wed, May 8, 1996	5.71	5.71	5.67	5.67
453	NASDAQ	TCBK	Tue, May 7, 1996	5.71	5.71	5.67	5.67
452	NASDAQ	TCBK	Mon, May 6, 1996	5.79	5.83	5.67	5.83
451	NASDAQ	TCBK	Fri, May 3, 1996	5.83	5.83	5.63	5.63
450	NASDAQ	TCBK	Thu, May 2, 1996	5.83	5.83	5.63	5.67
449	NASDAQ	TCBK	Wed, May 1, 1996	5.79	5.92	5.75	5.83
448	NASDAQ	TCBK	Tue, Apr 30, 1996	5.83	5.96	5.75	5.75
447	NASDAQ	TCBK	Mon, Apr 29, 1996	5.96	5.96	5.83	5.83
446	NASDAQ	TCBK	Fri, Apr 26, 1996	5.83	5.88	5.83	5.88
445	NASDAQ	TCBK	Wed, Apr 24, 1996	5.83	5.88	5.83	5.88
444	NASDAQ	TCBK	Tue, Apr 23, 1996	5.83	5.92	5.83	5.83
443	NASDAQ	TCBK	Fri, Apr 19, 1996	6.00	6.00	5.83	5.83
442	NASDAQ	TCBK	Wed, Apr 17, 1996	6.17	6.17	5.92	5.92
441	NASDAQ	TCBK	Tue, Apr 16, 1996	6.00	6.17	6.00	6.17
440	NASDAQ	TCBK	Thu, Apr 11, 1996	6.00	6.00	6.00	6.00
439	NASDAQ	TCBK	Wed, Apr 10, 1996	6.08	6.17	6.00	6.00
438	NASDAQ	TCBK	Tue, Apr 9, 1996	6.25	6.25	6.00	6.00
437	NASDAQ	TCBK	Mon, Apr 8, 1996	6.00	6.00	6.00	6.00
436	NASDAQ	TCBK	Wed, Apr 3, 1996	6.00	6.25	6.00	6.25
435	NASDAQ	TCBK	Tue, Apr 2, 1996	6.00	6.21	6.00	6.21
434	NASDAQ	TCBK	Mon, Apr 1, 1996	6.17	6.17	6.00	6.00
433	NASDAQ	TCBK	Fri, Mar 29, 1996	5.92	6.17	5.92	6.17
432	NASDAQ	TCBK	Thu, Mar 28, 1996	6.08	6.08	6.00	6.00
431	NASDAQ	TCBK	Wed, Mar 27, 1996	5.92	6.08	5.92	6.08
430	NASDAQ	TCBK	Tue, Mar 26, 1996	5.79	5.85	5.75	5.85
429	NASDAQ	TCBK	Fri, Mar 22, 1996	5.92	5.92	5.71	5.71
428	NASDAQ	TCBK	Wed, Mar 20, 1996	5.92	5.92	5.67	5.92
427	NASDAQ	TCBK	Tue, Mar 19, 1996	5.67	5.67	5.67	5.67
426	NASDAQ	TCBK	Mon, Mar 18, 1996	5.67	5.67	5.67	5.67
425	NASDAQ	TCBK	Fri, Mar 15, 1996	5.67	5.77	5.67	5.67
424	NASDAQ	TCBK	Thu, Mar 14, 1996	5.58	5.83	5.58	5.79
423	NASDAQ	TCBK	Tue, Mar 12, 1996	5.75	5.83	5.71	5.71
422	NASDAQ	TCBK	Fri, Mar 8, 1996	5.92	5.92	5.75	5.92
421	NASDAQ	TCBK	Thu, Mar 7, 1996	5.83	5.92	5.83	5.92
420	NASDAQ	TCBK	Wed, Mar 6, 1996	5.92	5.92	5.83	5.83
419	NASDAQ	TCBK	Tue, Mar 5, 1996	5.83	5.92	5.83	5.83
418	NASDAQ	TCBK	Mon, Mar 4, 1996	5.83	5.83	5.83	5.83
417	NASDAQ	TCBK	Fri, Mar 1, 1996	5.83	5.83	5.83	5.83
416	NASDAQ	TCBK	Thu, Feb 29, 1996	6.08	6.08	5.83	5.83
415	NASDAQ	TCBK	Wed, Feb 28, 1996	5.83	5.83	5.83	5.83
414	NASDAQ	TCBK	Tue, Feb 27, 1996	6.08	6.08	5.83	5.83
413	NASDAQ	TCBK	Mon, Feb 26, 1996	6.00	6.00	5.83	5.92
412	NASDAQ	TCBK	Fri, Feb 23, 1996	6.00	6.00	5.83	6.00
411	NASDAQ	TCBK	Wed, Feb 21, 1996	5.75	5.92	5.75	5.88
410	NASDAQ	TCBK	Tue, Feb 20, 1996	5.83	5.83	5.83	5.83
409	NASDAQ	TCBK	Fri, Feb 16, 1996	5.75	5.88	5.75	5.88
408	NASDAQ	TCBK	Thu, Feb 15, 1996	6.00	6.00	5.75	5.92
407	NASDAQ	TCBK	Wed, Feb 14, 1996	6.00	6.00	5.75	5.75
406	NASDAQ	TCBK	Tue, Feb 13, 1996	5.92	5.92	5.92	5.92
405	NASDAQ	TCBK	Fri, Feb 9, 1996	5.79	5.92	5.67	5.92
404	NASDAQ	TCBK	Thu, Feb 8, 1996	5.83	5.88	5.83	5.88
403	NASDAQ	TCBK	Wed, Feb 7, 1996	5.92	5.92	5.67	5.67
402	NASDAQ	TCBK	Tue, Feb 6, 1996	5.67	5.67	5.67	5.67
401	NASDAQ	TCBK	Mon, Feb 5, 1996	5.67	5.92	5.67	5.67
400	NASDAQ	TCBK	Fri, Feb 2, 1996	5.92	5.92	5.75	5.92
399	NASDAQ	TCBK	Thu, Feb 1, 1996	5.83	5.92	5.79	5.79
398	NASDAQ	TCBK	Wed, Jan 31, 1996	5.92	5.92	5.83	5.92
397	NASDAQ	TCBK	Tue, Jan 30, 1996	5.67	5.75	5.67	5.75
396	NASDAQ	TCBK	Mon, Jan 29, 1996	5.79	5.79	5.67	5.71
395	NASDAQ	TCBK	Fri, Jan 26, 1996	5.79	5.83	5.71	5.83
394	NASDAQ	TCBK	Thu, Jan 25, 1996	5.75	5.83	5.67	5.67
393	NASDAQ	TCBK	Wed, Jan 24, 1996	5.67	5.83	5.67	5.71
392	NASDAQ	TCBK	Tue, Jan 23, 1996	5.92	5.92	5.67	5.67
391	NASDAQ	TCBK	Mon, Jan 22, 1996	5.92	5.92	5.92	5.92
390	NASDAQ	TCBK	Fri, Jan 19, 1996	5.75	5.83	5.67	5.67
389	NASDAQ	TCBK	Thu, Jan 18, 1996	5.83	6.00	5.83	5.92
388	NASDAQ	TCBK	Wed, Jan 17, 1996	5.58	5.83	5.58	5.63
387	NASDAQ	TCBK	Tue, Jan 16, 1996	5.75	5.83	5.67	5.83
386	NASDAQ	TCBK	Fri, Jan 12, 1996	5.58	5.67	5.50	5.50
385	NASDAQ	TCBK	Thu, Jan 11, 1996	5.33	5.46	5.33	5.46
384	NASDAQ	TCBK	Wed, Jan 10, 1996	5.33	5.33	5.33	5.33
383	NASDAQ	TCBK	Tue, Jan 9, 1996	5.42	5.58	5.25	5.58
382	NASDAQ	TCBK	Fri, Jan 5, 1996	5.23	5.23	5.23	5.23
381	NASDAQ	TCBK	Thu, Jan 4, 1996	5.25	5.29	5.25	5.29
380	NASDAQ	TCBK	Wed, Jan 3, 1996	5.42	5.42	5.38	5.38
379	NASDAQ	TCBK	Tue, Jan 2, 1996	5.42	5.42	5.25	5.25
378	NASDAQ	TCBK	Fri, Dec 29, 1995	5.29	5.33	5.29	5.33
377	NASDAQ	TCBK	Wed, Dec 27, 1995	5.25	5.25	5.25	5.25
376	NASDAQ	TCBK	Tue, Dec 26, 1995	5.25	5.25	5.25	5.25
375	NASDAQ	TCBK	Fri, Dec 22, 1995	5.17	5.17	5.17	5.17
374	NASDAQ	TCBK	Thu, Dec 21, 1995	5.08	5.08	5.08	5.08
373	NASDAQ	TCBK	Wed, Dec 20, 1995	5.33	5.33	5.08	5.33
372	NASDAQ	TCBK	Thu, Dec 14, 1995	5.25	5.25	5.25	5.25
371	NASDAQ	TCBK	Wed, Dec 13, 1995	5.17	5.25	5.00	5.13
370	NASDAQ	TCBK	Mon, Dec 11, 1995	5.33	5.33	5.17	5.19
369	NASDAQ	TCBK	Fri, Dec 8, 1995	5.17	5.17	5.17	5.17
368	NASDAQ	TCBK	Thu, Dec 7, 1995	5.25	5.33	5.25	5.33
367	NASDAQ	TCBK	Wed, Dec 6, 1995	5.33	5.42	5.17	5.42
366	NASDAQ	TCBK	Tue, Dec 5, 1995	5.21	5.21	5.17	5.21
365	NASDAQ	TCBK	Mon, Dec 4, 1995	5.29	5.29	5.17	5.17
364	NASDAQ	TCBK	Fri, Dec 1, 1995	5.33	5.33	5.17	5.17
363	NASDAQ	TCBK	Thu, Nov 30, 1995	5.33	5.42	5.33	5.33
362	NASDAQ	TCBK	Wed, Nov 29, 1995	5.25	5.25	5.25	5.25
361	NASDAQ	TCBK	Tue, Nov 28, 1995	5.08	5.29	5.08	5.17
360	NASDAQ	TCBK	Mon, Nov 27, 1995	5.00	5.33	5.00	5.33
359	NASDAQ	TCBK	Wed, Nov 22, 1995	5.17	5.17	5.00	5.00
358	NASDAQ	TCBK	Tue, Nov 21, 1995	5.00	5.08	5.00	5.08
357	NASDAQ	TCBK	Mon, Nov 20, 1995	5.25	5.25	5.17	5.17
356	NASDAQ	TCBK	Fri, Nov 17, 1995	5.17	5.25	5.17	5.25
355	NASDAQ	TCBK	Mon, Nov 13, 1995	5.00	5.00	4.96	4.96
354	NASDAQ	TCBK	Fri, Nov 10, 1995	4.83	5.00	4.83	4.96
353	NASDAQ	TCBK	Thu, Nov 9, 1995	5.08	5.08	4.83	4.83
352	NASDAQ	TCBK	Wed, Nov 8, 1995	5.25	5.25	4.92	4.92
351	NASDAQ	TCBK	Tue, Nov 7, 1995	5.08	5.17	5.04	5.04
350	NASDAQ	TCBK	Mon, Nov 6, 1995	5.08	5.08	5.08	5.08
349	NASDAQ	TCBK	Fri, Nov 3, 1995	5.17	5.17	5.17	5.17
348	NASDAQ	TCBK	Thu, Nov 2, 1995	5.17	5.17	5.00	5.08
347	NASDAQ	TCBK	Wed, Nov 1, 1995	5.00	5.17	5.00	5.00
346	NASDAQ	TCBK	Tue, Oct 31, 1995	5.00	5.08	5.00	5.08
345	NASDAQ	TCBK	Mon, Oct 30, 1995	5.04	5.04	5.00	5.00
344	NASDAQ	TCBK	Fri, Oct 27, 1995	5.13	5.25	5.13	5.13
343	NASDAQ	TCBK	Thu, Oct 26, 1995	5.17	5.25	5.00	5.25
342	NASDAQ	TCBK	Wed, Oct 25, 1995	5.33	5.33	5.17	5.17
341	NASDAQ	TCBK	Tue, Oct 24, 1995	5.25	5.33	5.25	5.33
340	NASDAQ	TCBK	Mon, Oct 23, 1995	5.33	5.33	5.17	5.17
339	NASDAQ	TCBK	Fri, Oct 20, 1995	5.33	5.33	5.33	5.33
338	NASDAQ	TCBK	Thu, Oct 19, 1995	5.33	5.33	5.33	5.33
337	NASDAQ	TCBK	Wed, Oct 18, 1995	5.08	5.33	5.08	5.33
336	NASDAQ	TCBK	Tue, Oct 17, 1995	5.33	5.33	5.08	5.08
335	NASDAQ	TCBK	Mon, Oct 16, 1995	5.33	5.33	5.33	5.33
334	NASDAQ	TCBK	Fri, Oct 13, 1995	5.33	5.33	5.33	5.33
333	NASDAQ	TCBK	Thu, Oct 12, 1995	5.33	5.33	5.30	5.30
332	NASDAQ	TCBK	Wed, Oct 11, 1995	5.33	5.33	5.30	5.30
331	NASDAQ	TCBK	Tue, Oct 10, 1995	5.33	5.33	5.13	5.27
330	NASDAQ	TCBK	Mon, Oct 9, 1995	5.40	5.40	5.30	5.30
329	NASDAQ	TCBK	Wed, Oct 4, 1995	5.20	5.20	5.20	5.20
328	NASDAQ	TCBK	Fri, Sep 29, 1995	5.47	5.47	5.47	5.47
327	NASDAQ	TCBK	Thu, Sep 28, 1995	5.23	5.23	5.20	5.20
326	NASDAQ	TCBK	Wed, Sep 27, 1995	5.47	5.47	5.47	5.47
325	NASDAQ	TCBK	Tue, Sep 26, 1995	5.20	5.20	5.20	5.20
324	NASDAQ	TCBK	Mon, Sep 25, 1995	5.20	5.20	5.20	5.20
323	NASDAQ	TCBK	Fri, Sep 22, 1995	5.37	5.40	5.33	5.33
322	NASDAQ	TCBK	Wed, Sep 20, 1995	5.33	5.47	5.33	5.43
321	NASDAQ	TCBK	Tue, Sep 19, 1995	5.33	5.40	5.33	5.40
320	NASDAQ	TCBK	Mon, Sep 18, 1995	5.33	5.33	5.33	5.33
319	NASDAQ	TCBK	Fri, Sep 15, 1995	5.33	5.33	5.33	5.33
318	NASDAQ	TCBK	Wed, Sep 13, 1995	5.53	5.53	5.53	5.53
317	NASDAQ	TCBK	Mon, Sep 11, 1995	5.47	5.53	5.40	5.53
316	NASDAQ	TCBK	Fri, Sep 8, 1995	5.33	5.53	5.33	5.53
315	NASDAQ	TCBK	Tue, Sep 5, 1995	5.33	5.53	5.33	5.53
314	NASDAQ	TCBK	Thu, Aug 31, 1995	5.47	5.47	5.27	5.27
313	NASDAQ	TCBK	Wed, Aug 30, 1995	5.33	5.33	5.20	5.20
312	NASDAQ	TCBK	Tue, Aug 29, 1995	5.23	5.33	5.20	5.33
311	NASDAQ	TCBK	Mon, Aug 28, 1995	5.20	5.20	5.00	5.20
310	NASDAQ	TCBK	Fri, Aug 25, 1995	5.13	5.13	5.13	5.13
309	NASDAQ	TCBK	Thu, Aug 24, 1995	5.00	5.13	5.00	5.07
308	NASDAQ	TCBK	Wed, Aug 23, 1995	5.07	5.07	5.07	5.07
307	NASDAQ	TCBK	Tue, Aug 22, 1995	5.00	5.23	5.00	5.07
306	NASDAQ	TCBK	Mon, Aug 21, 1995	4.87	4.93	4.87	4.93
305	NASDAQ	TCBK	Fri, Aug 18, 1995	4.87	4.87	4.87	4.87
304	NASDAQ	TCBK	Thu, Aug 17, 1995	4.73	4.87	4.67	4.87
303	NASDAQ	TCBK	Wed, Aug 16, 1995	4.80	4.80	4.77	4.77
302	NASDAQ	TCBK	Tue, Aug 15, 1995	4.67	4.67	4.60	4.60
301	NASDAQ	TCBK	Mon, Aug 14, 1995	4.53	4.53	4.53	4.53
300	NASDAQ	TCBK	Fri, Aug 11, 1995	4.60	4.60	4.60	4.60
299	NASDAQ	TCBK	Thu, Aug 10, 1995	4.60	4.60	4.60	4.60
298	NASDAQ	TCBK	Wed, Aug 9, 1995	4.47	4.47	4.40	4.43
297	NASDAQ	TCBK	Tue, Aug 8, 1995	4.50	4.50	4.40	4.40
296	NASDAQ	TCBK	Mon, Aug 7, 1995	4.47	4.47	4.47	4.47
295	NASDAQ	TCBK	Fri, Aug 4, 1995	4.47	4.47	4.40	4.40
294	NASDAQ	TCBK	Thu, Aug 3, 1995	4.40	4.40	4.33	4.40
293	NASDAQ	TCBK	Wed, Aug 2, 1995	4.20	4.40	4.20	4.40
292	NASDAQ	TCBK	Tue, Aug 1, 1995	4.27	4.33	4.20	4.33
291	NASDAQ	TCBK	Mon, Jul 31, 1995	4.17	4.17	4.17	4.17
290	NASDAQ	TCBK	Fri, Jul 28, 1995	4.13	4.33	4.13	4.33
289	NASDAQ	TCBK	Thu, Jul 27, 1995	4.23	4.23	4.23	4.23
288	NASDAQ	TCBK	Wed, Jul 26, 1995	4.27	4.27	4.27	4.27
287	NASDAQ	TCBK	Tue, Jul 25, 1995	4.13	4.23	4.13	4.23
286	NASDAQ	TCBK	Mon, Jul 24, 1995	4.13	4.20	4.13	4.20
285	NASDAQ	TCBK	Fri, Jul 21, 1995	4.13	4.13	4.13	4.13
284	NASDAQ	TCBK	Thu, Jul 20, 1995	4.07	4.07	4.07	4.07
283	NASDAQ	TCBK	Wed, Jul 19, 1995	4.07	4.07	4.07	4.07
282	NASDAQ	TCBK	Tue, Jul 18, 1995	4.07	4.07	4.07	4.07
281	NASDAQ	TCBK	Fri, Jul 14, 1995	4.20	4.20	4.07	4.20
280	NASDAQ	TCBK	Thu, Jul 13, 1995	4.17	4.17	4.17	4.17
279	NASDAQ	TCBK	Tue, Jul 11, 1995	4.07	4.17	4.07	4.13
278	NASDAQ	TCBK	Fri, Jul 7, 1995	4.00	4.20	4.00	4.20
277	NASDAQ	TCBK	Thu, Jul 6, 1995	4.20	4.20	4.20	4.20
276	NASDAQ	TCBK	Wed, Jul 5, 1995	4.13	4.13	4.13	4.13
275	NASDAQ	TCBK	Mon, Jul 3, 1995	4.27	4.27	4.27	4.27
274	NASDAQ	TCBK	Fri, Jun 30, 1995	4.13	4.27	4.13	4.27
273	NASDAQ	TCBK	Thu, Jun 29, 1995	4.13	4.27	4.07	4.27
272	NASDAQ	TCBK	Wed, Jun 28, 1995	4.13	4.13	4.13	4.13
271	NASDAQ	TCBK	Thu, Jun 22, 1995	4.13	4.13	4.13	4.13
270	NASDAQ	TCBK	Wed, Jun 21, 1995	4.20	4.20	4.20	4.20
269	NASDAQ	TCBK	Tue, Jun 20, 1995	4.13	4.13	4.13	4.13
268	NASDAQ	TCBK	Mon, Jun 19, 1995	4.07	4.07	4.07	4.07
267	NASDAQ	TCBK	Thu, Jun 15, 1995	4.20	4.20	4.07	4.07
266	NASDAQ	TCBK	Tue, Jun 13, 1995	4.20	4.33	4.20	4.33
265	NASDAQ	TCBK	Mon, Jun 12, 1995	4.33	4.33	4.23	4.23
264	NASDAQ	TCBK	Thu, Jun 8, 1995	4.20	4.20	4.20	4.20
263	NASDAQ	TCBK	Wed, Jun 7, 1995	4.20	4.20	4.20	4.20
262	NASDAQ	TCBK	Tue, Jun 6, 1995	4.20	4.27	4.20	4.27
261	NASDAQ	TCBK	Fri, Jun 2, 1995	4.40	4.40	4.40	4.40
260	NASDAQ	TCBK	Thu, Jun 1, 1995	4.40	4.40	4.40	4.40
259	NASDAQ	TCBK	Wed, May 31, 1995	4.27	4.27	4.27	4.27
258	NASDAQ	TCBK	Tue, May 30, 1995	4.33	4.33	4.27	4.27
257	NASDAQ	TCBK	Fri, May 26, 1995	4.20	4.20	4.20	4.20
256	NASDAQ	TCBK	Thu, May 25, 1995	4.33	4.33	4.33	4.33
255	NASDAQ	TCBK	Wed, May 24, 1995	4.20	4.20	4.20	4.20
254	NASDAQ	TCBK	Tue, May 23, 1995	4.20	4.20	4.20	4.20
253	NASDAQ	TCBK	Mon, May 22, 1995	4.27	4.27	4.27	4.27
252	NASDAQ	TCBK	Fri, May 19, 1995	4.27	4.27	4.27	4.27
251	NASDAQ	TCBK	Thu, May 18, 1995	4.27	4.27	4.27	4.27
250	NASDAQ	TCBK	Tue, May 16, 1995	4.27	4.27	4.27	4.27
249	NASDAQ	TCBK	Mon, May 15, 1995	4.20	4.20	4.20	4.20
248	NASDAQ	TCBK	Thu, May 11, 1995	4.27	4.40	4.27	4.40
247	NASDAQ	TCBK	Wed, May 10, 1995	4.33	4.33	4.27	4.27
246	NASDAQ	TCBK	Tue, May 9, 1995	4.27	4.40	4.27	4.40
245	NASDAQ	TCBK	Mon, May 8, 1995	4.27	4.27	4.27	4.27
244	NASDAQ	TCBK	Thu, May 4, 1995	4.27	4.27	4.27	4.27
243	NASDAQ	TCBK	Tue, May 2, 1995	4.33	4.33	4.27	4.30
242	NASDAQ	TCBK	Fri, Apr 28, 1995	4.20	4.30	4.20	4.30
241	NASDAQ	TCBK	Thu, Apr 27, 1995	4.20	4.30	4.20	4.30
240	NASDAQ	TCBK	Wed, Apr 26, 1995	4.33	4.33	4.33	4.33
239	NASDAQ	TCBK	Mon, Apr 24, 1995	4.20	4.20	4.20	4.20
238	NASDAQ	TCBK	Fri, Apr 21, 1995	4.20	4.20	4.20	4.20
237	NASDAQ	TCBK	Wed, Apr 19, 1995	4.20	4.20	4.20	4.20
236	NASDAQ	TCBK	Tue, Apr 18, 1995	4.13	4.13	4.13	4.13
235	NASDAQ	TCBK	Mon, Apr 17, 1995	4.13	4.33	4.13	4.33
234	NASDAQ	TCBK	Thu, Apr 13, 1995	4.13	4.20	4.13	4.20
233	NASDAQ	TCBK	Wed, Apr 12, 1995	4.27	4.27	4.27	4.27
232	NASDAQ	TCBK	Tue, Apr 11, 1995	4.27	4.27	4.13	4.20
231	NASDAQ	TCBK	Mon, Apr 10, 1995	4.20	4.27	4.13	4.13
230	NASDAQ	TCBK	Thu, Apr 6, 1995	4.20	4.20	4.20	4.20
229	NASDAQ	TCBK	Wed, Apr 5, 1995	4.13	4.27	4.13	4.17
228	NASDAQ	TCBK	Mon, Apr 3, 1995	4.20	4.23	4.13	4.13
227	NASDAQ	TCBK	Fri, Mar 31, 1995	4.20	4.20	4.20	4.20
226	NASDAQ	TCBK	Wed, Mar 29, 1995	4.07	4.07	4.07	4.07
225	NASDAQ	TCBK	Tue, Mar 28, 1995	4.07	4.07	4.07	4.07
224	NASDAQ	TCBK	Mon, Mar 27, 1995	4.27	4.27	4.07	4.07
223	NASDAQ	TCBK	Thu, Mar 23, 1995	4.07	4.07	4.07	4.07
222	NASDAQ	TCBK	Mon, Mar 20, 1995	4.07	4.07	4.07	4.07
221	NASDAQ	TCBK	Wed, Mar 15, 1995	4.17	4.17	4.13	4.13
220	NASDAQ	TCBK	Tue, Mar 14, 1995	4.07	4.07	4.07	4.07
219	NASDAQ	TCBK	Mon, Mar 13, 1995	4.27	4.27	4.27	4.27
218	NASDAQ	TCBK	Fri, Mar 10, 1995	4.07	4.17	4.07	4.07
217	NASDAQ	TCBK	Mon, Mar 6, 1995	4.07	4.27	4.07	4.07
216	NASDAQ	TCBK	Fri, Mar 3, 1995	4.13	4.13	4.13	4.13
215	NASDAQ	TCBK	Thu, Mar 2, 1995	4.10	4.20	4.10	4.20
214	NASDAQ	TCBK	Wed, Mar 1, 1995	4.07	4.07	4.07	4.07
213	NASDAQ	TCBK	Mon, Feb 27, 1995	4.07	4.07	4.07	4.07
212	NASDAQ	TCBK	Fri, Feb 24, 1995	4.27	4.27	4.27	4.27
211	NASDAQ	TCBK	Wed, Feb 22, 1995	4.07	4.20	4.07	4.20
210	NASDAQ	TCBK	Tue, Feb 21, 1995	4.20	4.20	4.20	4.20
209	NASDAQ	TCBK	Fri, Feb 17, 1995	4.13	4.27	4.13	4.27
208	NASDAQ	TCBK	Thu, Feb 16, 1995	4.27	4.27	4.27	4.27
207	NASDAQ	TCBK	Wed, Feb 15, 1995	4.13	4.13	4.13	4.13
206	NASDAQ	TCBK	Tue, Feb 14, 1995	4.33	4.33	4.27	4.27
205	NASDAQ	TCBK	Mon, Feb 13, 1995	4.20	4.20	4.20	4.20
204	NASDAQ	TCBK	Wed, Feb 8, 1995	4.27	4.27	4.13	4.27
203	NASDAQ	TCBK	Tue, Feb 7, 1995	4.27	4.27	4.27	4.27
202	NASDAQ	TCBK	Mon, Feb 6, 1995	4.13	4.13	4.07	4.07
201	NASDAQ	TCBK	Fri, Feb 3, 1995	4.13	4.13	4.00	4.00
200	NASDAQ	TCBK	Wed, Feb 1, 1995	4.00	4.07	3.87	3.93
199	NASDAQ	TCBK	Thu, Jan 26, 1995	4.00	4.00	4.00	4.00
198	NASDAQ	TCBK	Wed, Jan 25, 1995	4.00	4.00	3.80	3.80
197	NASDAQ	TCBK	Tue, Jan 24, 1995	3.93	4.00	3.93	3.93
196	NASDAQ	TCBK	Mon, Jan 23, 1995	3.93	3.93	3.73	3.77
195	NASDAQ	TCBK	Fri, Jan 20, 1995	3.87	3.87	3.87	3.87
194	NASDAQ	TCBK	Wed, Jan 18, 1995	3.87	3.87	3.87	3.87
193	NASDAQ	TCBK	Tue, Jan 17, 1995	3.73	3.83	3.73	3.83
192	NASDAQ	TCBK	Mon, Jan 16, 1995	3.87	3.87	3.87	3.87
191	NASDAQ	TCBK	Fri, Jan 13, 1995	3.87	3.87	3.87	3.87
190	NASDAQ	TCBK	Wed, Jan 11, 1995	3.87	3.87	3.87	3.87
189	NASDAQ	TCBK	Tue, Jan 10, 1995	3.80	3.80	3.73	3.73
188	NASDAQ	TCBK	Mon, Jan 9, 1995	3.60	3.77	3.60	3.77
187	NASDAQ	TCBK	Fri, Jan 6, 1995	3.80	3.80	3.80	3.80
186	NASDAQ	TCBK	Thu, Jan 5, 1995	3.87	3.87	3.87	3.87
185	NASDAQ	TCBK	Wed, Jan 4, 1995	3.60	3.60	3.60	3.60
184	NASDAQ	TCBK	Tue, Jan 3, 1995	3.60	3.60	3.60	3.60
183	NASDAQ	TCBK	Fri, Dec 30, 1994	3.67	3.87	3.67	3.87
182	NASDAQ	TCBK	Fri, Dec 23, 1994	3.67	3.73	3.67	3.73
181	NASDAQ	TCBK	Thu, Dec 22, 1994	3.87	3.93	3.80	3.87
180	NASDAQ	TCBK	Wed, Dec 21, 1994	4.00	4.00	3.87	3.93
179	NASDAQ	TCBK	Tue, Dec 20, 1994	3.97	4.00	3.97	4.00
178	NASDAQ	TCBK	Mon, Dec 19, 1994	3.87	3.87	3.87	3.87
177	NASDAQ	TCBK	Fri, Dec 16, 1994	3.90	3.93	3.87	3.87
176	NASDAQ	TCBK	Thu, Dec 15, 1994	3.87	3.87	3.87	3.87
175	NASDAQ	TCBK	Wed, Dec 14, 1994	3.87	4.00	3.87	3.93
174	NASDAQ	TCBK	Tue, Dec 13, 1994	3.98	4.03	3.98	4.03
173	NASDAQ	TCBK	Mon, Dec 12, 1994	3.97	4.07	3.87	4.07
172	NASDAQ	TCBK	Fri, Dec 9, 1994	4.00	4.00	3.87	3.87
171	NASDAQ	TCBK	Thu, Dec 8, 1994	3.93	4.00	3.93	3.93
170	NASDAQ	TCBK	Tue, Dec 6, 1994	3.93	3.93	3.93	3.93
169	NASDAQ	TCBK	Fri, Dec 2, 1994	4.13	4.13	4.13	4.13
168	NASDAQ	TCBK	Tue, Nov 29, 1994	4.13	4.27	4.00	4.00
167	NASDAQ	TCBK	Tue, Nov 22, 1994	4.17	4.23	4.17	4.23
166	NASDAQ	TCBK	Fri, Nov 18, 1994	4.33	4.33	4.33	4.33
165	NASDAQ	TCBK	Wed, Nov 16, 1994	4.40	4.40	4.40	4.40
164	NASDAQ	TCBK	Mon, Nov 14, 1994	4.33	4.37	4.27	4.37
163	NASDAQ	TCBK	Fri, Nov 11, 1994	4.13	4.13	4.13	4.13
162	NASDAQ	TCBK	Thu, Nov 10, 1994	4.13	4.13	4.13	4.13
161	NASDAQ	TCBK	Tue, Nov 8, 1994	4.13	4.13	4.13	4.13
160	NASDAQ	TCBK	Fri, Nov 4, 1994	4.13	4.13	4.13	4.13
159	NASDAQ	TCBK	Thu, Nov 3, 1994	4.13	4.40	4.13	4.27
158	NASDAQ	TCBK	Wed, Nov 2, 1994	4.17	4.23	4.13	4.23
157	NASDAQ	TCBK	Mon, Oct 31, 1994	4.27	4.27	4.27	4.27
156	NASDAQ	TCBK	Fri, Oct 28, 1994	4.27	4.27	4.20	4.20
155	NASDAQ	TCBK	Thu, Oct 27, 1994	4.27	4.27	4.27	4.27
154	NASDAQ	TCBK	Wed, Oct 19, 1994	4.20	4.27	4.13	4.27
153	NASDAQ	TCBK	Tue, Oct 18, 1994	4.20	4.20	4.20	4.20
152	NASDAQ	TCBK	Mon, Oct 17, 1994	4.00	4.27	4.00	4.00
151	NASDAQ	TCBK	Fri, Oct 14, 1994	4.27	4.27	4.00	4.27
150	NASDAQ	TCBK	Thu, Oct 13, 1994	4.00	4.10	4.00	4.00
149	NASDAQ	TCBK	Mon, Oct 10, 1994	4.00	4.00	4.00	4.00
148	NASDAQ	TCBK	Tue, Oct 4, 1994	4.00	4.13	4.00	4.13
147	NASDAQ	TCBK	Mon, Oct 3, 1994	4.27	4.40	4.07	4.07
146	NASDAQ	TCBK	Fri, Sep 30, 1994	4.27	4.40	4.27	4.27
145	NASDAQ	TCBK	Mon, Sep 26, 1994	4.07	4.07	4.07	4.07
144	NASDAQ	TCBK	Fri, Sep 23, 1994	4.07	4.07	4.07	4.07
143	NASDAQ	TCBK	Thu, Sep 22, 1994	4.27	4.33	4.07	4.07
142	NASDAQ	TCBK	Wed, Sep 21, 1994	4.20	4.20	4.20	4.20
141	NASDAQ	TCBK	Tue, Sep 20, 1994	4.20	4.20	4.20	4.20
140	NASDAQ	TCBK	Mon, Sep 19, 1994	4.20	4.20	4.20	4.20
139	NASDAQ	TCBK	Fri, Sep 16, 1994	4.37	4.37	4.37	4.37
138	NASDAQ	TCBK	Thu, Sep 15, 1994	4.37	4.37	4.37	4.37
137	NASDAQ	TCBK	Wed, Sep 14, 1994	4.37	4.40	4.20	4.37
136	NASDAQ	TCBK	Tue, Sep 13, 1994	4.40	4.40	4.27	4.33
135	NASDAQ	TCBK	Mon, Sep 12, 1994	4.33	4.67	4.33	4.67
134	NASDAQ	TCBK	Thu, Sep 8, 1994	4.67	4.67	4.67	4.67
133	NASDAQ	TCBK	Tue, Sep 6, 1994	4.40	4.40	4.40	4.40
132	NASDAQ	TCBK	Fri, Sep 2, 1994	4.40	4.40	4.40	4.40
131	NASDAQ	TCBK	Thu, Sep 1, 1994	4.67	4.67	4.53	4.53
130	NASDAQ	TCBK	Wed, Aug 31, 1994	4.40	4.52	4.40	4.52
129	NASDAQ	TCBK	Tue, Aug 30, 1994	4.67	4.67	4.40	4.40
128	NASDAQ	TCBK	Tue, Aug 23, 1994	4.80	4.80	4.80	4.80
127	NASDAQ	TCBK	Thu, Aug 18, 1994	4.53	4.53	4.53	4.53
126	NASDAQ	TCBK	Wed, Aug 17, 1994	4.53	4.53	4.53	4.53
125	NASDAQ	TCBK	Wed, Aug 10, 1994	4.53	4.53	4.53	4.53
124	NASDAQ	TCBK	Thu, Aug 4, 1994	5.07	5.07	5.07	5.07
123	NASDAQ	TCBK	Wed, Aug 3, 1994	5.00	5.00	4.80	4.80
122	NASDAQ	TCBK	Mon, Jul 25, 1994	5.03	5.03	5.03	5.03
121	NASDAQ	TCBK	Fri, Jul 15, 1994	4.80	4.80	4.80	4.80
120	NASDAQ	TCBK	Thu, Jul 14, 1994	5.07	5.07	5.07	5.07
119	NASDAQ	TCBK	Tue, Jul 12, 1994	4.67	4.67	4.67	4.67
118	NASDAQ	TCBK	Wed, Jul 6, 1994	4.53	4.53	4.53	4.53
117	NASDAQ	TCBK	Fri, Jul 1, 1994	4.80	4.80	4.80	4.80
116	NASDAQ	TCBK	Thu, Jun 30, 1994	4.80	5.07	4.80	5.07
115	NASDAQ	TCBK	Fri, Jun 24, 1994	4.67	4.67	4.67	4.67
114	NASDAQ	TCBK	Tue, Jun 21, 1994	4.53	4.93	4.53	4.93
113	NASDAQ	TCBK	Fri, Jun 17, 1994	4.93	4.93	4.93	4.93
112	NASDAQ	TCBK	Tue, Jun 14, 1994	4.67	4.80	4.67	4.80
111	NASDAQ	TCBK	Tue, May 31, 1994	4.93	5.20	4.67	5.20
110	NASDAQ	TCBK	Fri, May 27, 1994	4.67	4.80	4.67	4.67
109	NASDAQ	TCBK	Thu, May 26, 1994	4.87	4.87	4.87	4.87
108	NASDAQ	TCBK	Wed, May 25, 1994	4.87	4.87	4.87	4.87
107	NASDAQ	TCBK	Fri, May 20, 1994	4.87	4.93	4.87	4.93
106	NASDAQ	TCBK	Thu, May 19, 1994	4.87	4.87	4.67	4.67
105	NASDAQ	TCBK	Tue, May 17, 1994	4.93	4.93	4.80	4.83
104	NASDAQ	TCBK	Fri, May 13, 1994	4.93	4.93	4.87	4.87
103	NASDAQ	TCBK	Fri, May 6, 1994	5.00	5.00	4.80	4.80
102	NASDAQ	TCBK	Thu, May 5, 1994	4.87	4.87	4.87	4.87
101	NASDAQ	TCBK	Wed, May 4, 1994	5.00	5.07	5.00	5.07
100	NASDAQ	TCBK	Tue, May 3, 1994	4.93	5.07	4.87	4.87
99	NASDAQ	TCBK	Mon, May 2, 1994	5.00	5.20	5.00	5.20
98	NASDAQ	TCBK	Thu, Apr 28, 1994	5.20	5.20	5.07	5.07
97	NASDAQ	TCBK	Tue, Apr 19, 1994	5.13	5.13	5.13	5.13
96	NASDAQ	TCBK	Fri, Apr 15, 1994	5.33	5.33	5.33	5.33
95	NASDAQ	TCBK	Wed, Apr 6, 1994	5.07	5.07	5.07	5.07
94	NASDAQ	TCBK	Tue, Apr 5, 1994	5.30	5.30	5.07	5.07
93	NASDAQ	TCBK	Thu, Mar 31, 1994	5.20	5.60	5.20	5.60
92	NASDAQ	TCBK	Wed, Mar 30, 1994	5.07	5.07	5.07	5.07
91	NASDAQ	TCBK	Thu, Mar 24, 1994	5.07	5.07	5.07	5.07
90	NASDAQ	TCBK	Wed, Mar 16, 1994	4.93	5.07	4.93	5.00
89	NASDAQ	TCBK	Tue, Mar 15, 1994	4.93	5.00	4.93	5.00
88	NASDAQ	TCBK	Fri, Mar 11, 1994	5.07	5.07	5.07	5.07
87	NASDAQ	TCBK	Wed, Mar 9, 1994	5.07	5.07	5.07	5.07
86	NASDAQ	TCBK	Tue, Mar 1, 1994	5.87	5.87	5.87	5.87
85	NASDAQ	TCBK	Mon, Feb 28, 1994	5.20	5.20	5.20	5.20
84	NASDAQ	TCBK	Fri, Feb 25, 1994	5.07	5.07	5.07	5.07
83	NASDAQ	TCBK	Thu, Feb 24, 1994	5.87	5.87	5.73	5.73
82	NASDAQ	TCBK	Wed, Feb 23, 1994	5.87	5.87	5.47	5.47
81	NASDAQ	TCBK	Thu, Feb 17, 1994	5.60	5.60	5.60	5.60
80	NASDAQ	TCBK	Wed, Feb 16, 1994	5.80	5.87	5.80	5.80
79	NASDAQ	TCBK	Tue, Feb 15, 1994	6.00	6.00	6.00	6.00
78	NASDAQ	TCBK	Tue, Feb 1, 1994	5.87	6.00	5.53	6.00
77	NASDAQ	TCBK	Mon, Jan 31, 1994	5.87	5.87	5.87	5.87
76	NASDAQ	TCBK	Thu, Jan 27, 1994	5.20	5.53	5.20	5.33
75	NASDAQ	TCBK	Wed, Jan 26, 1994	6.00	6.00	5.73	5.73
74	NASDAQ	TCBK	Mon, Jan 24, 1994	5.20	5.20	5.20	5.20
73	NASDAQ	TCBK	Fri, Jan 21, 1994	6.00	6.00	5.87	6.00
72	NASDAQ	TCBK	Fri, Jan 14, 1994	6.00	6.00	6.00	6.00
71	NASDAQ	TCBK	Tue, Jan 4, 1994	5.87	5.87	5.87	5.87
70	NASDAQ	TCBK	Mon, Jan 3, 1994	6.27	6.53	6.27	6.53
69	NASDAQ	TCBK	Fri, Dec 31, 1993	6.13	6.27	6.00	6.27
68	NASDAQ	TCBK	Tue, Dec 14, 1993	5.60	5.60	5.60	5.60
67	NASDAQ	TCBK	Mon, Dec 13, 1993	5.47	5.60	5.47	5.47
66	NASDAQ	TCBK	Wed, Dec 1, 1993	5.33	5.33	5.33	5.33
65	NASDAQ	TCBK	Mon, Nov 29, 1993	5.27	5.27	5.27	5.27
64	NASDAQ	TCBK	Wed, Nov 24, 1993	5.47	5.47	5.47	5.47
63	NASDAQ	TCBK	Mon, Nov 22, 1993	5.27	5.27	5.27	5.27
62	NASDAQ	TCBK	Thu, Nov 18, 1993	5.67	5.67	5.67	5.67
61	NASDAQ	TCBK	Wed, Nov 17, 1993	5.33	5.33	5.33	5.33
60	NASDAQ	TCBK	Mon, Nov 8, 1993	5.33	5.47	5.33	5.47
59	NASDAQ	TCBK	Fri, Nov 5, 1993	5.33	5.33	5.33	5.33
58	NASDAQ	TCBK	Mon, Nov 1, 1993	5.87	5.87	5.87	5.87
57	NASDAQ	TCBK	Fri, Oct 29, 1993	5.60	5.87	5.40	5.87
56	NASDAQ	TCBK	Thu, Oct 28, 1993	5.23	5.23	5.23	5.23
55	NASDAQ	TCBK	Wed, Oct 27, 1993	5.60	5.60	5.07	5.33
54	NASDAQ	TCBK	Fri, Oct 22, 1993	5.60	5.60	5.33	5.33
53	NASDAQ	TCBK	Thu, Oct 21, 1993	5.60	5.60	5.33	5.33
52	NASDAQ	TCBK	Tue, Oct 19, 1993	5.20	5.20	5.20	5.20
51	NASDAQ	TCBK	Fri, Oct 15, 1993	5.60	5.60	5.60	5.60
50	NASDAQ	TCBK	Wed, Oct 13, 1993	5.33	5.33	5.20	5.33
49	NASDAQ	TCBK	Tue, Oct 12, 1993	5.20	5.20	5.20	5.20
48	NASDAQ	TCBK	Mon, Oct 11, 1993	5.33	5.33	5.07	5.33
47	NASDAQ	TCBK	Tue, Oct 5, 1993	5.13	5.13	5.13	5.13
46	NASDAQ	TCBK	Mon, Oct 4, 1993	5.00	5.47	5.00	5.47
45	NASDAQ	TCBK	Wed, Sep 22, 1993	5.00	5.17	4.80	5.07
44	NASDAQ	TCBK	Thu, Sep 16, 1993	5.07	5.07	5.07	5.07
43	NASDAQ	TCBK	Tue, Sep 14, 1993	4.80	4.80	4.80	4.80
42	NASDAQ	TCBK	Fri, Sep 10, 1993	5.33	5.33	4.93	4.93
41	NASDAQ	TCBK	Thu, Sep 9, 1993	5.07	5.07	5.07	5.07
40	NASDAQ	TCBK	Tue, Aug 31, 1993	5.07	5.07	5.07	5.07
39	NASDAQ	TCBK	Fri, Aug 27, 1993	5.20	5.20	5.20	5.20
38	NASDAQ	TCBK	Thu, Aug 26, 1993	4.80	4.80	4.80	4.80
37	NASDAQ	TCBK	Wed, Aug 25, 1993	4.80	4.80	4.80	4.80
36	NASDAQ	TCBK	Fri, Aug 20, 1993	4.80	5.07	4.80	5.07
35	NASDAQ	TCBK	Wed, Aug 18, 1993	5.20	5.20	5.20	5.20
34	NASDAQ	TCBK	Tue, Aug 17, 1993	4.80	4.80	4.80	4.80
33	NASDAQ	TCBK	Mon, Aug 9, 1993	5.20	5.20	5.20	5.20
32	NASDAQ	TCBK	Thu, Aug 5, 1993	5.20	5.20	5.20	5.20
31	NASDAQ	TCBK	Tue, Aug 3, 1993	5.07	5.07	4.87	4.87
30	NASDAQ	TCBK	Wed, Jul 28, 1993	4.80	4.80	4.80	4.80
29	NASDAQ	TCBK	Mon, Jul 26, 1993	4.80	4.80	4.80	4.80
28	NASDAQ	TCBK	Fri, Jul 23, 1993	4.93	5.20	4.93	5.20
27	NASDAQ	TCBK	Wed, Jul 21, 1993	4.93	5.20	4.93	4.93
26	NASDAQ	TCBK	Thu, Jul 15, 1993	4.93	4.93	4.93	4.93
25	NASDAQ	TCBK	Tue, Jul 13, 1993	4.93	4.93	4.93	4.93
24	NASDAQ	TCBK	Thu, Jul 8, 1993	5.60	5.60	4.93	4.93
23	NASDAQ	TCBK	Wed, Jul 7, 1993	4.67	4.67	4.67	4.67
22	NASDAQ	TCBK	Tue, Jul 6, 1993	5.07	5.33	5.07	5.33
21	NASDAQ	TCBK	Wed, Jun 30, 1993	4.67	4.67	4.67	4.67
20	NASDAQ	TCBK	Mon, Jun 28, 1993	4.77	4.77	4.77	4.77
19	NASDAQ	TCBK	Wed, Jun 23, 1993	5.47	5.47	5.20	5.20
18	NASDAQ	TCBK	Tue, Jun 22, 1993	5.07	5.07	5.07	5.07
17	NASDAQ	TCBK	Thu, Jun 17, 1993	5.47	5.47	5.47	5.47
16	NASDAQ	TCBK	Wed, Jun 16, 1993	5.47	5.47	5.47	5.47
15	NASDAQ	TCBK	Tue, Jun 8, 1993	5.07	5.07	5.07	5.07
14	NASDAQ	TCBK	Fri, Jun 4, 1993	5.33	5.33	5.33	5.33
13	NASDAQ	TCBK	Thu, May 27, 1993	5.13	5.47	5.13	5.47
12	NASDAQ	TCBK	Wed, May 26, 1993	5.20	5.47	5.20	5.47
11	NASDAQ	TCBK	Mon, May 24, 1993	4.93	4.93	4.93	4.93
10	NASDAQ	TCBK	Mon, May 17, 1993	4.93	5.13	4.93	5.13
9	NASDAQ	TCBK	Thu, May 13, 1993	4.93	4.93	4.93	4.93
8	NASDAQ	TCBK	Thu, May 6, 1993	5.20	5.20	4.93	4.93
7	NASDAQ	TCBK	Mon, May 3, 1993	5.20	5.20	5.20	5.20
6	NASDAQ	TCBK	Thu, Apr 29, 1993	5.10	5.33	5.10	5.33
5	NASDAQ	TCBK	Wed, Apr 28, 1993	5.33	5.33	5.33	5.33
4	NASDAQ	TCBK	Tue, Apr 27, 1993	5.20	5.20	5.20	5.20
3	NASDAQ	TCBK	Thu, Apr 22, 1993	4.93	5.07	4.93	5.07
2	NASDAQ	TCBK	Wed, Apr 21, 1993	4.93	4.93	4.93	4.93
1	NASDAQ	TCBK	Tue, Apr 20, 1993	4.93	5.07	4.93	5.07
#	Exchange	Symbol	Date	Open	High	Low	Close

TriCo Bancshares NASDAQ:TCBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024