|
Closing price on 1/28/2011
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
486,010 |
| Split-adjusted Price |
6.22 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
6.22
|
486,010
|
|
|
1/27/2011
|
-0.10 / -0.42%
|
23.20
|
23.70
|
22.80
|
23.50
|
23.50
|
6.09
|
740,530
|
|
|
1/26/2011
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.50
|
23.60
|
23.60
|
6.11
|
364,180
|
|
|
1/25/2011
|
-0.50 / -2.06%
|
23.50
|
23.80
|
23.10
|
23.80
|
23.80
|
6.16
|
868,490
|
|
|
1/24/2011
|
-1.20 / -4.71%
|
25.00
|
25.20
|
24.30
|
24.30
|
24.30
|
6.29
|
415,820
|
|
|
1/21/2011
|
+0.20 / +0.79%
|
25.30
|
26.00
|
24.90
|
25.50
|
25.50
|
6.60
|
828,790
|
|
|
1/20/2011
|
+1.20 / +4.98%
|
24.40
|
25.30
|
24.40
|
25.30
|
25.30
|
6.55
|
1,374,560
|
|
|
1/19/2011
|
+1.10 / +4.78%
|
22.70
|
24.10
|
22.70
|
24.10
|
24.10
|
6.24
|
1,299,710
|
|
|
1/18/2011
|
-0.40 / -1.71%
|
23.20
|
23.50
|
22.80
|
23.00
|
23.00
|
5.96
|
608,110
|
|
|
1/17/2011
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.40
|
23.40
|
23.40
|
6.06
|
479,250
|
|
|
1/14/2011
|
+0.30 / +1.30%
|
23.80
|
23.80
|
22.70
|
23.40
|
23.40
|
6.06
|
313,530
|
|
|
1/13/2011
|
+0.40 / +1.76%
|
22.30
|
23.40
|
22.30
|
23.10
|
23.10
|
5.98
|
515,510
|
|
|
1/12/2011
|
+0.20 / +0.89%
|
22.70
|
22.90
|
22.40
|
22.70
|
22.70
|
5.88
|
462,220
|
|
|
1/11/2011
|
-0.70 / -3.02%
|
23.00
|
23.10
|
22.40
|
22.50
|
22.50
|
5.83
|
388,500
|
|
|
1/10/2011
|
-0.20 / -0.85%
|
23.00
|
23.30
|
22.60
|
23.20
|
23.20
|
6.01
|
507,350
|
|
|
1/7/2011
|
+0.10 / +0.43%
|
23.00
|
23.60
|
23.00
|
23.40
|
23.40
|
6.06
|
371,500
|
|
|
1/6/2011
|
0.00 / 0.00%
|
23.10
|
23.50
|
22.90
|
23.30
|
23.30
|
6.03
|
506,590
|
|
|
1/5/2011
|
-0.40 / -1.69%
|
23.70
|
23.80
|
23.30
|
23.30
|
23.30
|
6.03
|
504,870
|
|
|
1/4/2011
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.30
|
23.70
|
23.70
|
6.14
|
686,210
|
|
|
12/31/2010
|
-0.30 / -1.26%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.50
|
6.09
|
557,150
|
|
|
12/30/2010
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.80
|
6.16
|
525,020
|
|
|
12/29/2010
|
-0.40 / -1.67%
|
24.70
|
24.70
|
23.60
|
23.60
|
23.60
|
6.11
|
573,530
|
|
|
12/28/2010
|
+0.60 / +2.56%
|
23.40
|
24.40
|
22.90
|
24.00
|
24.00
|
6.22
|
742,130
|
|
|
12/27/2010
|
+0.10 / +0.43%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.40
|
6.06
|
182,140
|
|
|
12/24/2010
|
+0.60 / +2.64%
|
23.30
|
23.70
|
22.60
|
23.30
|
23.30
|
6.03
|
610,850
|
|
|
12/23/2010
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.00
|
22.70
|
22.70
|
5.88
|
837,050
|
|
|
12/22/2010
|
-1.10 / -4.62%
|
24.40
|
24.40
|
22.70
|
22.70
|
22.70
|
5.88
|
611,130
|
|
|
12/21/2010
|
-0.40 / -1.65%
|
23.40
|
24.60
|
23.00
|
23.80
|
23.80
|
6.16
|
438,920
|
|
|
12/20/2010
|
-0.50 / -2.02%
|
24.70
|
25.70
|
24.00
|
24.20
|
24.20
|
6.27
|
687,420
|
|
|
12/17/2010
|
+1.10 / +4.66%
|
24.00
|
24.70
|
23.60
|
24.70
|
24.70
|
6.40
|
387,590
|
|
|