|
Closing price on 10/31/2011
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
68,520 |
| Split-adjusted Price |
3.86 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2011
|
-0.20 / -1.39%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.20
|
3.86
|
68,520
|
|
|
10/28/2011
|
+0.40 / +2.86%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.40
|
3.92
|
76,710
|
|
|
10/27/2011
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
3.81
|
86,260
|
|
|
10/26/2011
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.20
|
14.30
|
14.30
|
3.89
|
14,690
|
|
|
10/25/2011
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.30
|
3.89
|
14,920
|
|
|
10/24/2011
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
3.94
|
11,710
|
|
|
10/21/2011
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.70
|
4.00
|
49,500
|
|
|
10/20/2011
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
3.92
|
32,770
|
|
|
10/19/2011
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
3.89
|
14,500
|
|
|
10/18/2011
|
-0.50 / -3.36%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
3.92
|
36,520
|
|
|
10/17/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.90
|
4.05
|
13,660
|
|
|
10/14/2011
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
4.05
|
109,040
|
|
|
10/13/2011
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
4.08
|
45,430
|
|
|
10/12/2011
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.70
|
4.00
|
78,470
|
|
|
10/11/2011
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
4.05
|
56,720
|
|
|
10/10/2011
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
4.00
|
88,150
|
|
|
10/7/2011
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
4.00
|
65,460
|
|
|
10/6/2011
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.90
|
4.05
|
22,530
|
|
|
10/5/2011
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
4.00
|
69,080
|
|
|
10/4/2011
|
-0.10 / -0.67%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
4.02
|
52,180
|
|
|
10/3/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.90
|
4.05
|
98,080
|
|
|
9/30/2011
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
4.05
|
36,050
|
|
|
9/29/2011
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
4.02
|
146,950
|
|
|
9/28/2011
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
4.08
|
109,810
|
|
|
9/27/2011
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
4.11
|
126,410
|
|
|
9/26/2011
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
4.16
|
134,270
|
|
|
9/23/2011
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.00
|
15.70
|
15.70
|
4.27
|
242,690
|
|
|
9/22/2011
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
4.16
|
236,120
|
|
|
9/21/2011
|
-0.30 / -2.01%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
3.97
|
241,210
|
|
|
9/20/2011
|
-0.50 / -3.25%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
4.05
|
266,750
|
|
|