|
|
Closing price on 12/1/2009
|
|
| Open |
18.80 |
| High |
19.10 |
| Low |
18.60 |
| Volume |
541,990 |
| Split-adjusted Price |
4.61 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.60 / +3.28%
|
18.80
|
19.10
|
18.60
|
18.90
|
18.90
|
4.61
|
541,990
|
|
|
11/30/2009
|
+0.80 / +4.57%
|
17.80
|
18.30
|
17.50
|
18.30
|
18.30
|
4.46
|
703,130
|
|
|
11/27/2009
|
-0.70 / -3.85%
|
17.30
|
19.10
|
17.30
|
17.50
|
17.50
|
4.26
|
1,515,520
|
|
|
11/26/2009
|
-0.90 / -4.71%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
4.44
|
414,140
|
|
|
11/25/2009
|
-1.00 / -4.98%
|
19.60
|
19.80
|
19.10
|
19.10
|
19.10
|
4.65
|
1,047,310
|
|
|
11/24/2009
|
-0.20 / -0.99%
|
20.50
|
20.90
|
20.00
|
20.10
|
20.10
|
4.90
|
518,880
|
|
|
11/23/2009
|
-0.70 / -3.33%
|
21.00
|
21.50
|
20.30
|
20.30
|
20.30
|
4.95
|
710,250
|
|
|
11/20/2009
|
-1.10 / -4.98%
|
22.00
|
22.30
|
21.00
|
21.00
|
21.00
|
5.12
|
998,810
|
|
|
11/19/2009
|
+0.40 / +1.84%
|
22.00
|
22.40
|
21.70
|
22.10
|
22.10
|
5.39
|
1,009,060
|
|
|
11/18/2009
|
+0.10 / +0.46%
|
21.20
|
22.00
|
21.00
|
21.70
|
21.70
|
5.29
|
716,000
|
|
|
11/17/2009
|
-1.10 / -4.85%
|
22.20
|
23.00
|
21.60
|
21.60
|
21.60
|
5.26
|
1,313,810
|
|
|
11/16/2009
|
+1.00 / +4.61%
|
22.20
|
22.70
|
21.90
|
22.70
|
22.70
|
5.53
|
1,357,370
|
|
|
11/13/2009
|
+1.00 / +4.83%
|
21.00
|
21.70
|
20.80
|
21.70
|
21.70
|
5.29
|
1,224,210
|
|
|
11/12/2009
|
+0.90 / +4.55%
|
20.20
|
20.70
|
20.00
|
20.70
|
20.70
|
5.04
|
828,600
|
|
|
11/11/2009
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.10
|
19.80
|
19.80
|
4.83
|
997,210
|
|
|
11/10/2009
|
-1.00 / -4.81%
|
20.30
|
20.70
|
19.80
|
19.80
|
19.80
|
4.83
|
1,251,780
|
|
|
11/9/2009
|
-1.00 / -4.59%
|
20.80
|
21.20
|
20.80
|
20.80
|
20.80
|
5.07
|
667,810
|
|
|
11/6/2009
|
-1.10 / -4.80%
|
23.10
|
23.10
|
21.80
|
21.80
|
21.80
|
5.31
|
1,739,940
|
|
|
11/5/2009
|
0.00 / 0.00%
|
21.80
|
24.00
|
21.80
|
22.90
|
22.90
|
5.58
|
2,692,610
|
|
|
11/4/2009
|
-1.20 / -4.98%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.58
|
74,430
|
|
|
11/3/2009
|
-1.20 / -4.74%
|
24.10
|
24.30
|
24.10
|
24.10
|
24.10
|
5.87
|
484,780
|
|
|
11/2/2009
|
+0.90 / +3.69%
|
24.50
|
25.60
|
24.40
|
25.30
|
25.30
|
6.17
|
2,918,300
|
|
|
10/30/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
23.60
|
24.40
|
24.40
|
5.95
|
2,021,570
|
|
|
10/29/2009
|
+1.10 / +4.95%
|
22.50
|
23.30
|
22.20
|
23.30
|
23.30
|
5.68
|
2,717,530
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|