|
Closing price on 1/6/2009
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
19,640 |
| Split-adjusted Price |
1.94 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
1.94
|
19,640
|
|
|
1/5/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.80
|
8.80
|
1.91
|
26,290
|
|
|
1/2/2009
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
1.91
|
32,330
|
|
|
12/31/2008
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
1.89
|
41,670
|
|
|
12/30/2008
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
1.96
|
55,370
|
|
|
12/29/2008
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
1.91
|
14,630
|
|
|
12/26/2008
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
1.89
|
40,600
|
|
|
12/25/2008
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
1.81
|
18,860
|
|
|
12/24/2008
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
1.78
|
26,000
|
|
|
12/23/2008
|
-0.40 / -4.55%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
1.83
|
35,640
|
|
|
12/22/2008
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
1.91
|
45,960
|
|
|
12/19/2008
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
1.91
|
31,320
|
|
|
12/18/2008
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
1.91
|
19,410
|
|
|
12/17/2008
|
+0.30 / +3.49%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
1.94
|
24,820
|
|
|
12/16/2008
|
-0.40 / -4.44%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
1.87
|
47,010
|
|
|
12/15/2008
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
1.96
|
38,490
|
|
|
12/12/2008
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
1.96
|
87,600
|
|
|
12/11/2008
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
1.87
|
14,000
|
|
|
12/10/2008
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
1.85
|
38,020
|
|
|
12/9/2008
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.90
|
1.94
|
28,250
|
|
|
12/8/2008
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
1.91
|
80,680
|
|
|
12/5/2008
|
-0.30 / -3.16%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
2.00
|
140,770
|
|
|
12/4/2008
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
2.07
|
53,860
|
|
|
12/3/2008
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
2.07
|
42,400
|
|
|
12/2/2008
|
-0.30 / -3.09%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
2.05
|
49,620
|
|
|
12/1/2008
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.70
|
2.11
|
96,140
|
|
|
11/28/2008
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
2.07
|
47,940
|
|
|
11/27/2008
|
-0.40 / -4.21%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
1.98
|
119,290
|
|
|
11/26/2008
|
-0.30 / -3.06%
|
9.70
|
10.00
|
9.50
|
9.50
|
9.50
|
2.07
|
60,840
|
|
|
11/25/2008
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.50
|
9.80
|
9.80
|
2.13
|
79,850
|
|
|