|
Closing price on 10/7/2008
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
78,890 |
| Split-adjusted Price |
2.50 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2008
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.50
|
78,890
|
|
|
10/6/2008
|
-0.60 / -4.38%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
2.62
|
193,080
|
|
|
10/3/2008
|
+0.60 / +4.58%
|
13.50
|
13.70
|
13.10
|
13.70
|
13.70
|
2.74
|
186,050
|
|
|
10/2/2008
|
+0.60 / +4.80%
|
13.00
|
13.10
|
12.50
|
13.10
|
13.10
|
2.62
|
122,670
|
|
|
10/1/2008
|
-0.20 / -1.57%
|
12.80
|
13.00
|
12.20
|
12.50
|
12.50
|
2.50
|
66,920
|
|
|
9/30/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.54
|
40,060
|
|
|
9/29/2008
|
-0.60 / -4.32%
|
13.50
|
13.90
|
13.30
|
13.30
|
13.30
|
2.66
|
149,950
|
|
|
9/26/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
13.90
|
13.90
|
2.78
|
95,820
|
|
|
9/25/2008
|
+0.30 / +2.21%
|
13.60
|
14.20
|
13.60
|
13.90
|
13.90
|
2.78
|
64,620
|
|
|
9/24/2008
|
-0.70 / -4.90%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
2.72
|
104,450
|
|
|
9/23/2008
|
-0.70 / -4.67%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.30
|
2.86
|
245,600
|
|
|
9/22/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.00
|
45,480
|
|
|
9/19/2008
|
+0.60 / +4.38%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
2.86
|
204,330
|
|
|
9/18/2008
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.74
|
45,800
|
|
|
9/17/2008
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.88
|
18,560
|
|
|
9/16/2008
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.02
|
39,960
|
|
|
9/15/2008
|
+0.30 / +1.94%
|
14.80
|
16.20
|
14.80
|
15.80
|
15.80
|
3.16
|
439,970
|
|
|
9/12/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.10
|
39,800
|
|
|
9/11/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.26
|
47,100
|
|
|
9/10/2008
|
-0.90 / -5.00%
|
18.20
|
18.20
|
17.10
|
17.10
|
17.10
|
3.42
|
251,090
|
|
|
9/9/2008
|
-0.90 / -4.76%
|
18.40
|
19.80
|
18.00
|
18.00
|
18.00
|
3.60
|
522,470
|
|
|
9/8/2008
|
-0.90 / -4.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.78
|
526,840
|
|
|
9/5/2008
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.80
|
3.96
|
525,020
|
|
|
9/4/2008
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.78
|
255,590
|
|
|
9/3/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.60
|
26,530
|
|
|
8/29/2008
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.50
|
17.20
|
17.20
|
3.44
|
448,000
|
|
|
8/28/2008
|
+0.70 / +4.46%
|
16.40
|
16.40
|
15.70
|
16.40
|
16.40
|
3.28
|
998,140
|
|
|
8/27/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.14
|
133,970
|
|
|
8/26/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.00
|
239,270
|
|
|
8/25/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.86
|
107,380
|
|
|