|
Closing price on 2/20/2012
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
62,250 |
| Split-adjusted Price |
2.65 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
2.65
|
62,250
|
|
|
2/17/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.62
|
9,420
|
|
|
2/16/2012
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
2.59
|
6,820
|
|
|
2/15/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.65
|
11,780
|
|
|
2/14/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
2.65
|
11,960
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.20
|
2.68
|
8,580
|
|
|
2/10/2012
|
-0.40 / -4.17%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.68
|
31,170
|
|
|
2/9/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.79
|
22,880
|
|
|
2/8/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
2.79
|
43,860
|
|
|
2/7/2012
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
2.68
|
125,580
|
|
|
2/6/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.56
|
25,530
|
|
|
2/3/2012
|
-0.40 / -4.26%
|
9.30
|
9.80
|
9.00
|
9.00
|
9.00
|
2.62
|
41,580
|
|
|
2/2/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
2.74
|
46,920
|
|
|
2/1/2012
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.62
|
1,500
|
|
|
1/31/2012
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
2.62
|
108,160
|
|
|
1/30/2012
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
9.00
|
9.00
|
2.62
|
119,270
|
|
|
1/20/2012
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.62
|
56,420
|
|
|
1/19/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
2.53
|
12,820
|
|
|
1/18/2012
|
-0.10 / -1.16%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
2.47
|
37,580
|
|
|
1/17/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.50
|
13,430
|
|
|
1/16/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
2.50
|
813,290
|
|
|
1/13/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.50
|
15,090
|
|
|
1/12/2012
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.47
|
25,300
|
|
|
1/11/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.40
|
2.45
|
30,790
|
|
|
1/10/2012
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.45
|
71,160
|
|
|
1/9/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
2.33
|
16,540
|
|
|
1/6/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
2.33
|
3,090
|
|
|
1/5/2012
|
-0.30 / -3.61%
|
7.90
|
8.40
|
7.90
|
8.00
|
8.00
|
2.33
|
44,690
|
|
|
1/4/2012
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.42
|
32,770
|
|
|
1/3/2012
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.53
|
16,010
|
|
|