|
Closing price on 10/17/2012
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
186,610 |
| Split-adjusted Price |
1.98 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.98
|
186,610
|
|
|
10/16/2012
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
1.98
|
176,610
|
|
|
10/15/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.92
|
47,790
|
|
|
10/12/2012
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.92
|
16,100
|
|
|
10/11/2012
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.95
|
166,170
|
|
|
10/10/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.92
|
25,220
|
|
|
10/9/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.89
|
49,930
|
|
|
10/8/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.92
|
48,220
|
|
|
10/5/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.92
|
12,980
|
|
|
10/4/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
1.89
|
44,880
|
|
|
10/3/2012
|
+0.20 / +3.51%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
1.86
|
77,560
|
|
|
10/2/2012
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.79
|
176,920
|
|
|
10/1/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
1.86
|
111,270
|
|
|
9/28/2012
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
1.95
|
370,370
|
|
|
9/27/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.02
|
36,120
|
|
|
9/26/2012
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.02
|
188,450
|
|
|
9/25/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.92
|
170,130
|
|
|
9/24/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
1.89
|
39,150
|
|
|
9/21/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
1.92
|
109,130
|
|
|
9/20/2012
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
1.92
|
613,470
|
|
|
9/19/2012
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.02
|
150,230
|
|
|
9/18/2012
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.08
|
70,710
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.17
|
102,260
|
|
|
9/14/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
2.17
|
582,640
|
|
|
9/13/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.08
|
63,350
|
|
|
9/12/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.05
|
411,940
|
|
|
9/11/2012
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.05
|
179,700
|
|
|
9/10/2012
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
2.08
|
283,760
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
2.11
|
313,840
|
|
|
9/6/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.11
|
33,830
|
|
|