|
Closing price on 11/29/2010
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.30 |
| Volume |
133,840 |
| Split-adjusted Price |
4.75 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.60 / +3.28%
|
18.70
|
18.90
|
18.30
|
18.90
|
18.90
|
4.75
|
133,840
|
|
|
11/26/2010
|
-0.20 / -1.08%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
4.60
|
353,040
|
|
|
11/25/2010
|
+0.20 / +1.09%
|
18.60
|
19.00
|
18.50
|
18.50
|
18.50
|
4.65
|
121,190
|
|
|
11/24/2010
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.10
|
18.30
|
18.30
|
4.60
|
158,960
|
|
|
11/23/2010
|
+0.40 / +2.21%
|
18.20
|
18.70
|
18.00
|
18.50
|
18.50
|
4.65
|
131,300
|
|
|
11/22/2010
|
-0.20 / -1.09%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.10
|
4.55
|
82,280
|
|
|
11/19/2010
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.00
|
18.30
|
18.30
|
4.60
|
165,460
|
|
|
11/18/2010
|
+0.50 / +2.78%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
4.65
|
93,200
|
|
|
11/17/2010
|
+0.10 / +0.56%
|
18.00
|
18.40
|
17.80
|
18.00
|
18.00
|
4.53
|
90,160
|
|
|
11/16/2010
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.90
|
4.50
|
194,680
|
|
|
11/15/2010
|
-0.10 / -0.56%
|
18.00
|
18.60
|
17.90
|
17.90
|
17.90
|
4.50
|
229,520
|
|
|
11/12/2010
|
-0.30 / -1.64%
|
18.00
|
18.30
|
17.80
|
18.00
|
18.00
|
4.53
|
316,860
|
|
|
11/11/2010
|
-0.40 / -2.14%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.30
|
4.60
|
179,010
|
|
|
11/10/2010
|
+0.10 / +0.54%
|
18.30
|
19.00
|
18.30
|
18.70
|
18.70
|
4.70
|
176,560
|
|
|
11/9/2010
|
-0.50 / -2.62%
|
19.10
|
19.10
|
18.50
|
18.60
|
18.60
|
4.68
|
204,350
|
|
|
11/8/2010
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.00
|
19.10
|
19.10
|
4.80
|
287,330
|
|
|
11/5/2010
|
+0.50 / +2.69%
|
19.00
|
19.20
|
18.60
|
19.10
|
19.10
|
4.80
|
281,840
|
|
|
11/4/2010
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.60
|
4.68
|
113,540
|
|
|
11/3/2010
|
-0.50 / -2.66%
|
18.30
|
18.80
|
18.20
|
18.30
|
18.30
|
4.60
|
247,960
|
|
|
11/2/2010
|
-0.30 / -1.57%
|
19.30
|
19.30
|
18.70
|
18.80
|
18.80
|
4.73
|
138,820
|
|
|
11/1/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
19.10
|
19.10
|
4.80
|
419,640
|
|
|
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
|
|
|