|
Closing price on 3/8/2011
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.40 |
| Volume |
293,700 |
| Split-adjusted Price |
4.51 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2011
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.40
|
17.40
|
17.40
|
4.51
|
293,700
|
|
|
3/7/2011
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
4.58
|
278,050
|
|
|
3/4/2011
|
-0.10 / -0.56%
|
17.60
|
18.10
|
17.60
|
17.90
|
17.90
|
4.64
|
331,510
|
|
|
3/3/2011
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.60
|
18.00
|
18.00
|
4.66
|
361,400
|
|
|
3/2/2011
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.00
|
4.66
|
1,048,070
|
|
|
3/1/2011
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.50
|
4.79
|
199,950
|
|
|
2/28/2011
|
-0.50 / -2.59%
|
19.70
|
19.70
|
18.80
|
18.80
|
18.80
|
4.87
|
347,740
|
|
|
2/25/2011
|
+0.50 / +2.66%
|
18.40
|
19.60
|
18.40
|
19.30
|
19.30
|
5.00
|
464,430
|
|
|
2/24/2011
|
-0.80 / -4.08%
|
19.60
|
19.60
|
18.70
|
18.80
|
18.80
|
4.87
|
631,900
|
|
|
2/23/2011
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.30
|
19.60
|
19.60
|
5.08
|
501,290
|
|
|
2/22/2011
|
-1.00 / -4.85%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.60
|
5.08
|
466,420
|
|
|
2/21/2011
|
-1.00 / -4.63%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.60
|
5.34
|
206,440
|
|
|
2/18/2011
|
-0.50 / -2.26%
|
22.20
|
22.50
|
21.60
|
21.60
|
21.60
|
5.59
|
401,800
|
|
|
2/17/2011
|
-0.60 / -2.64%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.10
|
5.72
|
449,180
|
|
|
2/16/2011
|
-0.40 / -1.73%
|
23.10
|
23.20
|
22.70
|
22.70
|
22.70
|
5.88
|
304,330
|
|
|
2/15/2011
|
+0.30 / +1.32%
|
22.80
|
23.20
|
22.80
|
23.10
|
23.10
|
5.98
|
346,840
|
|
|
2/14/2011
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.80
|
22.80
|
22.80
|
5.91
|
439,120
|
|
|
2/11/2011
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.10
|
23.10
|
5.98
|
317,770
|
|
|
2/10/2011
|
+0.10 / +0.43%
|
23.30
|
23.60
|
22.90
|
23.10
|
23.10
|
5.98
|
448,880
|
|
|
2/9/2011
|
-0.80 / -3.36%
|
24.20
|
24.40
|
23.00
|
23.00
|
23.00
|
5.96
|
579,810
|
|
|
2/8/2011
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.80
|
23.80
|
23.80
|
6.16
|
576,180
|
|
|
1/28/2011
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
6.22
|
486,010
|
|
|
1/27/2011
|
-0.10 / -0.42%
|
23.20
|
23.70
|
22.80
|
23.50
|
23.50
|
6.09
|
740,530
|
|
|
1/26/2011
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.50
|
23.60
|
23.60
|
6.11
|
364,180
|
|
|
1/25/2011
|
-0.50 / -2.06%
|
23.50
|
23.80
|
23.10
|
23.80
|
23.80
|
6.16
|
868,490
|
|
|
1/24/2011
|
-1.20 / -4.71%
|
25.00
|
25.20
|
24.30
|
24.30
|
24.30
|
6.29
|
415,820
|
|
|
1/21/2011
|
+0.20 / +0.79%
|
25.30
|
26.00
|
24.90
|
25.50
|
25.50
|
6.60
|
828,790
|
|
|
1/20/2011
|
+1.20 / +4.98%
|
24.40
|
25.30
|
24.40
|
25.30
|
25.30
|
6.55
|
1,374,560
|
|
|
1/19/2011
|
+1.10 / +4.78%
|
22.70
|
24.10
|
22.70
|
24.10
|
24.10
|
6.24
|
1,299,710
|
|
|
1/18/2011
|
-0.40 / -1.71%
|
23.20
|
23.50
|
22.80
|
23.00
|
23.00
|
5.96
|
608,110
|
|
|