|
Closing price on 10/28/2009
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
22.20 |
| Volume |
270,870 |
| Split-adjusted Price |
5.41 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
5.41
|
270,870
|
|
|
10/27/2009
|
+1.00 / +4.95%
|
20.20
|
21.20
|
19.50
|
21.20
|
21.20
|
5.17
|
1,798,640
|
|
|
10/26/2009
|
-1.00 / -4.72%
|
20.80
|
22.20
|
20.20
|
20.20
|
20.20
|
4.92
|
891,380
|
|
|
10/23/2009
|
-1.10 / -4.93%
|
22.00
|
23.00
|
21.20
|
21.20
|
21.20
|
5.17
|
1,524,020
|
|
|
10/22/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.30
|
5.43
|
2,527,810
|
|
|
10/21/2009
|
+1.00 / +4.93%
|
21.20
|
21.30
|
20.30
|
21.30
|
21.30
|
5.19
|
1,270,650
|
|
|
10/20/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
19.60
|
20.30
|
20.30
|
4.95
|
889,510
|
|
|
10/19/2009
|
+0.90 / +4.86%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.40
|
4.73
|
986,020
|
|
|
10/16/2009
|
-0.90 / -4.64%
|
19.00
|
19.40
|
18.50
|
18.50
|
18.50
|
4.51
|
834,610
|
|
|
10/15/2009
|
+0.80 / +4.30%
|
19.30
|
19.40
|
18.80
|
19.40
|
19.40
|
4.73
|
1,220,630
|
|
|
10/14/2009
|
+0.10 / +0.54%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.60
|
4.53
|
621,080
|
|
|
10/13/2009
|
+0.20 / +1.09%
|
19.10
|
19.10
|
18.30
|
18.50
|
18.50
|
4.51
|
1,018,880
|
|
|
10/12/2009
|
+0.80 / +4.57%
|
17.90
|
18.30
|
17.70
|
18.30
|
18.30
|
4.46
|
923,170
|
|
|
10/9/2009
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.50
|
4.26
|
650,660
|
|
|
10/8/2009
|
-0.10 / -0.57%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.30
|
4.22
|
601,700
|
|
|
10/7/2009
|
+0.50 / +2.96%
|
17.10
|
17.70
|
17.00
|
17.40
|
17.40
|
4.24
|
435,580
|
|
|
10/6/2009
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.90
|
4.12
|
266,400
|
|
|
10/5/2009
|
-0.10 / -0.60%
|
17.00
|
17.40
|
16.20
|
16.70
|
16.70
|
4.07
|
429,680
|
|
|
10/2/2009
|
-0.50 / -2.89%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.80
|
4.09
|
960,080
|
|
|
10/1/2009
|
-0.60 / -3.35%
|
18.00
|
18.10
|
17.30
|
17.30
|
17.30
|
4.22
|
691,600
|
|
|
9/30/2009
|
-0.70 / -3.76%
|
18.20
|
18.40
|
17.90
|
17.90
|
17.90
|
4.36
|
545,780
|
|
|
9/29/2009
|
-0.90 / -4.62%
|
19.10
|
19.10
|
18.60
|
18.60
|
18.60
|
4.53
|
922,540
|
|
|
9/28/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.50
|
4.75
|
1,588,820
|
|
|
9/25/2009
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.70
|
18.60
|
18.60
|
4.53
|
1,410,290
|
|
|
9/24/2009
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.60
|
17.80
|
17.80
|
4.34
|
582,830
|
|
|
9/23/2009
|
+0.20 / +1.13%
|
18.00
|
18.40
|
17.90
|
17.90
|
17.90
|
4.36
|
966,270
|
|
|
9/22/2009
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
4.31
|
467,340
|
|
|
9/21/2009
|
+0.40 / +2.29%
|
17.60
|
18.30
|
17.60
|
17.90
|
17.90
|
4.36
|
1,134,100
|
|
|
9/18/2009
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.50
|
4.26
|
472,860
|
|
|
9/17/2009
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.30
|
4.22
|
452,290
|
|
|