|
|
Closing price on 1/25/2010
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
150,480 |
| Split-adjusted Price |
3.87 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
15.90
|
15.90
|
3.87
|
150,480
|
|
|
1/22/2010
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.80
|
15.80
|
3.85
|
372,350
|
|
|
1/21/2010
|
-0.80 / -4.82%
|
16.30
|
16.70
|
15.80
|
15.80
|
15.80
|
3.85
|
461,160
|
|
|
1/20/2010
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.60
|
4.05
|
522,110
|
|
|
1/19/2010
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.20
|
16.50
|
16.50
|
4.02
|
364,090
|
|
|
1/18/2010
|
-0.80 / -4.65%
|
16.70
|
17.10
|
16.40
|
16.40
|
16.40
|
4.00
|
506,450
|
|
|
1/15/2010
|
-0.50 / -2.82%
|
17.50
|
17.70
|
17.00
|
17.20
|
17.20
|
4.19
|
383,900
|
|
|
1/14/2010
|
-0.60 / -3.28%
|
18.30
|
18.60
|
17.70
|
17.70
|
17.70
|
4.31
|
320,940
|
|
|
1/13/2010
|
+0.80 / +4.57%
|
17.10
|
18.30
|
16.70
|
18.30
|
18.30
|
4.46
|
1,291,580
|
|
|
1/12/2010
|
-0.90 / -4.89%
|
18.30
|
18.60
|
17.50
|
17.50
|
17.50
|
4.26
|
626,530
|
|
|
1/11/2010
|
-0.20 / -1.08%
|
18.70
|
18.90
|
18.00
|
18.40
|
18.40
|
4.48
|
465,800
|
|
|
1/8/2010
|
-0.90 / -4.62%
|
20.00
|
20.00
|
18.60
|
18.60
|
18.60
|
4.53
|
927,090
|
|
|
1/7/2010
|
+0.80 / +4.28%
|
18.50
|
19.60
|
18.50
|
19.50
|
19.50
|
4.75
|
1,672,960
|
|
|
1/6/2010
|
-0.40 / -2.09%
|
18.70
|
19.50
|
18.50
|
18.70
|
18.70
|
4.56
|
893,380
|
|
|
1/5/2010
|
+0.20 / +1.06%
|
19.60
|
19.80
|
18.90
|
19.10
|
19.10
|
4.65
|
1,402,810
|
|
|
1/4/2010
|
+0.90 / +5.00%
|
18.60
|
18.90
|
18.40
|
18.90
|
18.90
|
4.61
|
784,710
|
|
|
12/31/2009
|
-0.70 / -3.74%
|
19.30
|
19.40
|
18.00
|
18.00
|
18.00
|
4.39
|
940,700
|
|
|
12/30/2009
|
0.00 / 0.00%
|
18.70
|
19.40
|
18.40
|
18.70
|
18.70
|
4.56
|
1,039,230
|
|
|
12/29/2009
|
+0.80 / +4.47%
|
17.70
|
18.70
|
17.60
|
18.70
|
18.70
|
4.56
|
1,335,640
|
|
|
12/28/2009
|
0.00 / 0.00%
|
17.50
|
18.60
|
17.50
|
17.90
|
17.90
|
4.36
|
736,250
|
|
|
12/25/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
4.36
|
526,890
|
|
|
12/24/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.10
|
17.10
|
17.10
|
4.17
|
1,312,040
|
|
|
12/23/2009
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.20
|
16.30
|
16.30
|
3.97
|
480,320
|
|
|
12/22/2009
|
-0.50 / -2.92%
|
17.00
|
17.40
|
16.60
|
16.60
|
16.60
|
4.05
|
438,820
|
|
|
12/21/2009
|
+0.80 / +4.91%
|
16.50
|
17.10
|
16.30
|
17.10
|
17.10
|
4.17
|
741,320
|
|
|
12/18/2009
|
+0.40 / +2.52%
|
16.20
|
16.60
|
16.20
|
16.30
|
16.30
|
3.97
|
641,930
|
|
|
12/17/2009
|
-0.20 / -1.24%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.90
|
3.87
|
686,600
|
|
|
12/16/2009
|
-0.80 / -4.73%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
3.92
|
419,550
|
|
|
12/15/2009
|
-0.20 / -1.17%
|
16.90
|
17.40
|
16.60
|
16.90
|
16.90
|
4.12
|
283,780
|
|
|
12/14/2009
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.00
|
17.10
|
17.10
|
4.17
|
705,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|