|
|
Closing price on 12/29/2009
|
|
| Open |
17.70 |
| High |
18.70 |
| Low |
17.60 |
| Volume |
1,335,640 |
| Split-adjusted Price |
4.56 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2009
|
+0.80 / +4.47%
|
17.70
|
18.70
|
17.60
|
18.70
|
18.70
|
4.56
|
1,335,640
|
|
|
12/28/2009
|
0.00 / 0.00%
|
17.50
|
18.60
|
17.50
|
17.90
|
17.90
|
4.36
|
736,250
|
|
|
12/25/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
4.36
|
526,890
|
|
|
12/24/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.10
|
17.10
|
17.10
|
4.17
|
1,312,040
|
|
|
12/23/2009
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.20
|
16.30
|
16.30
|
3.97
|
480,320
|
|
|
12/22/2009
|
-0.50 / -2.92%
|
17.00
|
17.40
|
16.60
|
16.60
|
16.60
|
4.05
|
438,820
|
|
|
12/21/2009
|
+0.80 / +4.91%
|
16.50
|
17.10
|
16.30
|
17.10
|
17.10
|
4.17
|
741,320
|
|
|
12/18/2009
|
+0.40 / +2.52%
|
16.20
|
16.60
|
16.20
|
16.30
|
16.30
|
3.97
|
641,930
|
|
|
12/17/2009
|
-0.20 / -1.24%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.90
|
3.87
|
686,600
|
|
|
12/16/2009
|
-0.80 / -4.73%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
3.92
|
419,550
|
|
|
12/15/2009
|
-0.20 / -1.17%
|
16.90
|
17.40
|
16.60
|
16.90
|
16.90
|
4.12
|
283,780
|
|
|
12/14/2009
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.00
|
17.10
|
17.10
|
4.17
|
705,530
|
|
|
12/11/2009
|
-0.80 / -4.68%
|
16.60
|
16.80
|
16.30
|
16.30
|
16.30
|
3.97
|
707,930
|
|
|
12/10/2009
|
-0.80 / -4.47%
|
18.40
|
18.40
|
17.10
|
17.10
|
17.10
|
4.17
|
1,188,230
|
|
|
12/9/2009
|
-0.90 / -4.79%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.90
|
4.36
|
552,690
|
|
|
12/8/2009
|
-0.60 / -3.09%
|
19.10
|
19.10
|
18.50
|
18.80
|
18.80
|
4.58
|
773,680
|
|
|
12/7/2009
|
+0.50 / +2.65%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.40
|
4.73
|
521,180
|
|
|
12/4/2009
|
+0.90 / +5.00%
|
18.40
|
18.90
|
18.30
|
18.90
|
18.90
|
4.61
|
1,681,840
|
|
|
12/3/2009
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.30
|
18.00
|
18.00
|
4.39
|
687,480
|
|
|
12/2/2009
|
-0.90 / -4.76%
|
18.30
|
19.00
|
18.00
|
18.00
|
18.00
|
4.39
|
582,220
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|