|
Closing price on 12/24/2010
|
|
| Open |
23.30 |
| High |
23.70 |
| Low |
22.60 |
| Volume |
610,850 |
| Split-adjusted Price |
6.03 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
+0.60 / +2.64%
|
23.30
|
23.70
|
22.60
|
23.30
|
23.30
|
6.03
|
610,850
|
|
|
12/23/2010
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.00
|
22.70
|
22.70
|
5.88
|
837,050
|
|
|
12/22/2010
|
-1.10 / -4.62%
|
24.40
|
24.40
|
22.70
|
22.70
|
22.70
|
5.88
|
611,130
|
|
|
12/21/2010
|
-0.40 / -1.65%
|
23.40
|
24.60
|
23.00
|
23.80
|
23.80
|
6.16
|
438,920
|
|
|
12/20/2010
|
-0.50 / -2.02%
|
24.70
|
25.70
|
24.00
|
24.20
|
24.20
|
6.27
|
687,420
|
|
|
12/17/2010
|
+1.10 / +4.66%
|
24.00
|
24.70
|
23.60
|
24.70
|
24.70
|
6.40
|
387,590
|
|
|
12/16/2010
|
-1.20 / -4.84%
|
24.00
|
24.70
|
23.60
|
23.60
|
23.60
|
6.11
|
866,760
|
|
|
12/15/2010
|
+1.10 / +4.64%
|
24.60
|
24.80
|
23.90
|
24.80
|
24.80
|
6.42
|
1,439,320
|
|
|
12/14/2010
|
+1.10 / +4.87%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.70
|
6.14
|
1,672,350
|
|
|
12/13/2010
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.85
|
302,810
|
|
|
12/10/2010
|
+1.00 / +4.85%
|
21.30
|
21.60
|
20.60
|
21.60
|
21.60
|
5.59
|
638,670
|
|
|
12/9/2010
|
+0.90 / +4.57%
|
19.70
|
20.60
|
19.10
|
20.60
|
20.60
|
5.34
|
559,140
|
|
|
12/8/2010
|
-1.00 / -4.83%
|
20.70
|
20.70
|
19.70
|
19.70
|
19.70
|
5.10
|
507,840
|
|
|
12/7/2010
|
-0.50 / -2.36%
|
21.20
|
21.70
|
20.40
|
20.70
|
20.70
|
5.36
|
712,260
|
|
|
12/6/2010
|
+0.90 / +4.43%
|
20.80
|
21.20
|
20.00
|
21.20
|
21.20
|
5.49
|
831,280
|
|
|
12/3/2010
|
+0.90 / +4.64%
|
20.30
|
20.30
|
19.40
|
20.30
|
20.30
|
5.26
|
747,140
|
|
|
12/2/2010
|
+0.30 / +1.57%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.40
|
5.02
|
563,620
|
|
|
12/1/2010
|
-0.20 / -1.04%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.10
|
4.80
|
292,300
|
|
|
11/30/2010
|
+0.40 / +2.12%
|
19.50
|
19.80
|
19.30
|
19.30
|
19.30
|
4.85
|
625,350
|
|
|
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
|
|
|