|
Closing price on 3/29/2010
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
270,240 |
| Split-adjusted Price |
3.95 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2010
|
-0.20 / -1.26%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.70
|
3.95
|
270,240
|
|
|
3/26/2010
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.90
|
4.00
|
343,360
|
|
|
3/25/2010
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.90
|
4.00
|
336,330
|
|
|
3/24/2010
|
+0.50 / +3.18%
|
15.90
|
16.20
|
15.70
|
16.20
|
16.20
|
4.07
|
395,240
|
|
|
3/23/2010
|
-0.30 / -1.88%
|
16.00
|
16.40
|
15.70
|
15.70
|
15.70
|
3.95
|
380,470
|
|
|
3/22/2010
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
4.02
|
199,340
|
|
|
3/19/2010
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.20
|
4.07
|
243,970
|
|
|
3/18/2010
|
+0.30 / +1.88%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
4.10
|
303,730
|
|
|
3/17/2010
|
-0.30 / -1.84%
|
16.30
|
16.60
|
16.00
|
16.00
|
16.00
|
4.02
|
301,800
|
|
|
3/16/2010
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
4.10
|
577,700
|
|
|
3/15/2010
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
4.27
|
557,190
|
|
|
3/12/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.90
|
4.25
|
426,930
|
|
|
3/11/2010
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.90
|
4.25
|
383,290
|
|
|
3/10/2010
|
-0.50 / -2.86%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
4.27
|
396,140
|
|
|
3/9/2010
|
+0.10 / +0.57%
|
17.30
|
18.00
|
17.20
|
17.50
|
17.50
|
4.40
|
415,640
|
|
|
3/8/2010
|
+0.80 / +4.82%
|
16.90
|
17.40
|
16.80
|
17.40
|
17.40
|
4.38
|
1,111,350
|
|
|
3/5/2010
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.30
|
16.60
|
16.60
|
4.17
|
318,540
|
|
|
3/4/2010
|
+0.10 / +0.61%
|
16.70
|
17.00
|
16.40
|
16.40
|
16.40
|
4.12
|
484,070
|
|
|
3/3/2010
|
+0.40 / +2.52%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
4.10
|
481,730
|
|
|
3/2/2010
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.60
|
15.90
|
15.90
|
4.00
|
368,660
|
|
|
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
|
|
|