|
Closing price on 10/29/2010
|
|
| Open |
18.60 |
| High |
19.20 |
| Low |
18.60 |
| Volume |
496,550 |
| Split-adjusted Price |
4.80 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
+0.50 / +2.69%
|
18.60
|
19.20
|
18.60
|
19.10
|
19.10
|
4.80
|
496,550
|
|
|
10/28/2010
|
+0.50 / +2.76%
|
18.00
|
18.60
|
17.80
|
18.60
|
18.60
|
4.68
|
443,390
|
|
|
10/27/2010
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.70
|
18.10
|
18.10
|
4.55
|
367,970
|
|
|
10/26/2010
|
+0.40 / +2.26%
|
18.40
|
18.40
|
17.80
|
18.10
|
18.10
|
4.55
|
260,230
|
|
|
10/25/2010
|
+0.80 / +4.73%
|
16.40
|
17.70
|
16.40
|
17.70
|
17.70
|
4.45
|
586,480
|
|
|
10/22/2010
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.90
|
4.25
|
303,720
|
|
|
10/21/2010
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
4.12
|
90,150
|
|
|
10/20/2010
|
-0.50 / -3.01%
|
16.10
|
16.60
|
16.10
|
16.10
|
16.10
|
4.05
|
373,770
|
|
|
10/19/2010
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
4.17
|
149,010
|
|
|
10/18/2010
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
4.27
|
122,470
|
|
|
10/15/2010
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
4.25
|
88,100
|
|
|
10/14/2010
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
4.27
|
49,810
|
|
|
10/13/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
4.30
|
78,490
|
|
|
10/12/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
4.30
|
243,540
|
|
|
10/11/2010
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
4.30
|
117,130
|
|
|
10/8/2010
|
-0.20 / -1.16%
|
16.80
|
17.40
|
16.80
|
17.00
|
17.00
|
4.27
|
151,320
|
|
|
10/7/2010
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.20
|
4.33
|
405,880
|
|
|
10/6/2010
|
+0.50 / +2.99%
|
16.80
|
17.50
|
16.80
|
17.20
|
17.20
|
4.33
|
226,980
|
|
|
10/5/2010
|
+0.30 / +1.83%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
4.20
|
128,410
|
|
|
10/4/2010
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
4.12
|
346,770
|
|
|
10/1/2010
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
4.27
|
251,210
|
|
|
9/30/2010
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.20
|
17.20
|
17.20
|
4.33
|
232,560
|
|
|
9/29/2010
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
4.35
|
180,550
|
|
|
9/28/2010
|
+0.10 / +0.58%
|
17.70
|
17.90
|
17.40
|
17.40
|
17.40
|
4.38
|
276,650
|
|
|
9/27/2010
|
-0.30 / -1.70%
|
17.80
|
17.90
|
17.30
|
17.30
|
17.30
|
4.35
|
242,350
|
|
|
9/24/2010
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.60
|
4.43
|
312,030
|
|
|
9/23/2010
|
-0.40 / -2.25%
|
17.60
|
17.90
|
17.20
|
17.40
|
17.40
|
4.38
|
430,950
|
|
|
9/22/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.80
|
4.48
|
97,400
|
|
|
9/21/2010
|
-0.20 / -1.11%
|
18.00
|
18.20
|
17.70
|
17.80
|
17.80
|
4.48
|
376,040
|
|
|
9/20/2010
|
-0.30 / -1.64%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
4.53
|
435,400
|
|
|