|
|
Closing price on 10/19/2009
|
|
| Open |
18.60 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
986,020 |
| Split-adjusted Price |
4.25 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2009
|
+0.90 / +4.86%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.40
|
4.25
|
986,020
|
|
|
10/16/2009
|
-0.90 / -4.64%
|
19.00
|
19.40
|
18.50
|
18.50
|
18.50
|
4.05
|
834,610
|
|
|
10/15/2009
|
+0.80 / +4.30%
|
19.30
|
19.40
|
18.80
|
19.40
|
19.40
|
4.25
|
1,220,630
|
|
|
10/14/2009
|
+0.10 / +0.54%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.60
|
4.07
|
621,080
|
|
|
10/13/2009
|
+0.20 / +1.09%
|
19.10
|
19.10
|
18.30
|
18.50
|
18.50
|
4.05
|
1,018,880
|
|
|
10/12/2009
|
+0.80 / +4.57%
|
17.90
|
18.30
|
17.70
|
18.30
|
18.30
|
4.01
|
923,170
|
|
|
10/9/2009
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.50
|
3.83
|
650,660
|
|
|
10/8/2009
|
-0.10 / -0.57%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.30
|
3.79
|
601,700
|
|
|
10/7/2009
|
+0.50 / +2.96%
|
17.10
|
17.70
|
17.00
|
17.40
|
17.40
|
3.81
|
435,580
|
|
|
10/6/2009
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.90
|
3.70
|
266,400
|
|
|
10/5/2009
|
-0.10 / -0.60%
|
17.00
|
17.40
|
16.20
|
16.70
|
16.70
|
3.66
|
429,680
|
|
|
10/2/2009
|
-0.50 / -2.89%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.80
|
3.68
|
960,080
|
|
|
10/1/2009
|
-0.60 / -3.35%
|
18.00
|
18.10
|
17.30
|
17.30
|
17.30
|
3.79
|
691,600
|
|
|
9/30/2009
|
-0.70 / -3.76%
|
18.20
|
18.40
|
17.90
|
17.90
|
17.90
|
3.92
|
545,780
|
|
|
9/29/2009
|
-0.90 / -4.62%
|
19.10
|
19.10
|
18.60
|
18.60
|
18.60
|
4.07
|
922,540
|
|
|
9/28/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.50
|
4.27
|
1,588,820
|
|
|
9/25/2009
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.70
|
18.60
|
18.60
|
4.07
|
1,410,290
|
|
|
9/24/2009
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.60
|
17.80
|
17.80
|
3.90
|
582,830
|
|
|
9/23/2009
|
+0.20 / +1.13%
|
18.00
|
18.40
|
17.90
|
17.90
|
17.90
|
3.92
|
966,270
|
|
|
9/22/2009
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
3.87
|
467,340
|
|
|
9/21/2009
|
+0.40 / +2.29%
|
17.60
|
18.30
|
17.60
|
17.90
|
17.90
|
3.92
|
1,134,100
|
|
|
9/18/2009
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.50
|
3.83
|
472,860
|
|
|
9/17/2009
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.30
|
3.79
|
452,290
|
|
|
9/16/2009
|
+0.10 / +0.58%
|
17.20
|
18.10
|
17.00
|
17.40
|
17.40
|
3.81
|
834,540
|
|
|
9/15/2009
|
-0.20 / -1.14%
|
17.50
|
17.80
|
16.90
|
17.30
|
17.30
|
3.79
|
607,630
|
|
|
9/14/2009
|
-0.10 / -0.57%
|
17.60
|
17.90
|
17.20
|
17.50
|
17.50
|
3.83
|
660,140
|
|
|
9/11/2009
|
-0.60 / -3.30%
|
18.30
|
18.30
|
17.50
|
17.60
|
17.60
|
3.85
|
582,480
|
|
|
9/10/2009
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.10
|
18.20
|
18.20
|
3.98
|
688,440
|
|
|
9/9/2009
|
+0.80 / +4.60%
|
17.50
|
18.20
|
17.20
|
18.20
|
18.20
|
3.98
|
1,159,520
|
|
|
9/8/2009
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
3.81
|
705,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|