|
Closing price on 3/1/2010
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
269,780 |
| Split-adjusted Price |
3.97 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
+0.40 / +2.60%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
3.97
|
269,780
|
|
|
2/26/2010
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.40
|
3.87
|
125,220
|
|
|
2/25/2010
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.40
|
3.87
|
244,360
|
|
|
2/24/2010
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
3.87
|
97,510
|
|
|
2/23/2010
|
-0.70 / -4.35%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.40
|
3.87
|
105,750
|
|
|
2/22/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
4.05
|
172,980
|
|
|
2/12/2010
|
+0.70 / +4.52%
|
15.80
|
16.20
|
15.70
|
16.20
|
16.20
|
3.95
|
152,960
|
|
|
2/11/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.78
|
185,500
|
|
|
2/10/2010
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.50
|
3.78
|
91,060
|
|
|
2/9/2010
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.40
|
3.75
|
174,680
|
|
|
2/8/2010
|
-0.10 / -0.64%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
3.78
|
89,680
|
|
|
2/5/2010
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.60
|
3.80
|
303,890
|
|
|
2/4/2010
|
+0.20 / +1.29%
|
15.30
|
16.00
|
15.30
|
15.70
|
15.70
|
3.83
|
334,160
|
|
|
2/3/2010
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.50
|
3.78
|
221,610
|
|
|
2/2/2010
|
-0.20 / -1.26%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.70
|
3.83
|
106,830
|
|
|
2/1/2010
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
3.87
|
139,940
|
|
|
1/29/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.40
|
15.60
|
15.60
|
3.80
|
201,350
|
|
|
1/28/2010
|
-0.30 / -1.89%
|
16.00
|
16.20
|
15.50
|
15.60
|
15.60
|
3.80
|
214,400
|
|
|
1/27/2010
|
-0.70 / -4.22%
|
16.00
|
16.60
|
15.90
|
15.90
|
15.90
|
3.87
|
264,060
|
|
|
1/26/2010
|
+0.70 / +4.40%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
4.05
|
368,550
|
|
|
1/25/2010
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
15.90
|
15.90
|
3.87
|
150,480
|
|
|
1/22/2010
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.80
|
15.80
|
3.85
|
372,350
|
|
|
1/21/2010
|
-0.80 / -4.82%
|
16.30
|
16.70
|
15.80
|
15.80
|
15.80
|
3.85
|
461,160
|
|
|
1/20/2010
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.60
|
4.05
|
522,110
|
|
|
1/19/2010
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.20
|
16.50
|
16.50
|
4.02
|
364,090
|
|
|
1/18/2010
|
-0.80 / -4.65%
|
16.70
|
17.10
|
16.40
|
16.40
|
16.40
|
4.00
|
506,450
|
|
|
1/15/2010
|
-0.50 / -2.82%
|
17.50
|
17.70
|
17.00
|
17.20
|
17.20
|
4.19
|
383,900
|
|
|
1/14/2010
|
-0.60 / -3.28%
|
18.30
|
18.60
|
17.70
|
17.70
|
17.70
|
4.31
|
320,940
|
|
|
1/13/2010
|
+0.80 / +4.57%
|
17.10
|
18.30
|
16.70
|
18.30
|
18.30
|
4.46
|
1,291,580
|
|
|
1/12/2010
|
-0.90 / -4.89%
|
18.30
|
18.60
|
17.50
|
17.50
|
17.50
|
4.26
|
626,530
|
|
|