|
Closing price on 2/25/2009
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
82,400 |
| Split-adjusted Price |
1.39 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
1.39
|
82,400
|
|
|
2/24/2009
|
-0.30 / -4.69%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
1.33
|
69,790
|
|
|
2/23/2009
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
1.39
|
93,550
|
|
|
2/20/2009
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.46
|
37,720
|
|
|
2/19/2009
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
1.48
|
43,900
|
|
|
2/18/2009
|
-0.30 / -4.05%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
1.54
|
62,750
|
|
|
2/17/2009
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
1.61
|
186,190
|
|
|
2/16/2009
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.61
|
10,510
|
|
|
2/13/2009
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
1.54
|
85,860
|
|
|
2/12/2009
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
1.48
|
67,550
|
|
|
2/11/2009
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
1.54
|
14,090
|
|
|
2/10/2009
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
1.59
|
7,460
|
|
|
2/9/2009
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
1.63
|
31,190
|
|
|
2/6/2009
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
1.63
|
18,590
|
|
|
2/5/2009
|
-0.30 / -3.90%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
1.61
|
38,980
|
|
|
2/4/2009
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
1.68
|
14,730
|
|
|
2/3/2009
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
1.68
|
24,990
|
|
|
2/2/2009
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
1.76
|
5,600
|
|
|
1/23/2009
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.30
|
1.81
|
20,700
|
|
|
1/22/2009
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
1.83
|
26,310
|
|
|
1/21/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
1.83
|
17,810
|
|
|
1/20/2009
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
1.83
|
32,680
|
|
|
1/19/2009
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
1.85
|
18,350
|
|
|
1/16/2009
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
1.89
|
10,020
|
|
|
1/15/2009
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.87
|
13,410
|
|
|
1/14/2009
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
1.89
|
17,220
|
|
|
1/13/2009
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
1.89
|
34,800
|
|
|
1/12/2009
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
1.89
|
59,630
|
|
|
1/9/2009
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
1.89
|
39,110
|
|
|
1/8/2009
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
1.91
|
53,220
|
|
|