|
Closing price on 4/17/2008
|
|
| Open |
24.30 |
| High |
25.10 |
| Low |
24.30 |
| Volume |
73,710 |
| Split-adjusted Price |
4.53 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2008
|
+0.40 / +1.62%
|
24.30
|
25.10
|
24.30
|
25.10
|
25.10
|
4.53
|
73,710
|
|
|
4/16/2008
|
-0.50 / -1.98%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.46
|
7,520
|
|
|
4/11/2008
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
4.55
|
4,470
|
|
|
4/10/2008
|
-0.50 / -1.91%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.64
|
6,620
|
|
|
4/9/2008
|
-0.50 / -1.87%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
4.73
|
109,360
|
|
|
4/8/2008
|
-0.50 / -1.84%
|
27.70
|
27.70
|
26.70
|
26.70
|
26.70
|
4.82
|
295,890
|
|
|
4/7/2008
|
+0.50 / +1.87%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
4.91
|
15,800
|
|
|
4/4/2008
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4.82
|
26,110
|
|
|
4/3/2008
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.79
|
10,010
|
|
|
4/2/2008
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
4.75
|
270
|
|
|
4/1/2008
|
+0.20 / +0.77%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.71
|
23,500
|
|
|
3/31/2008
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
4.68
|
10,860
|
|
|
3/28/2008
|
+0.20 / +0.78%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.64
|
20,170
|
|
|
3/27/2008
|
+0.20 / +0.79%
|
25.40
|
25.50
|
25.10
|
25.50
|
25.50
|
4.61
|
129,220
|
|
|
3/26/2008
|
-1.30 / -4.89%
|
25.30
|
26.50
|
25.30
|
25.30
|
25.30
|
4.57
|
290,740
|
|
|
3/25/2008
|
-1.30 / -4.66%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.80
|
15,400
|
|
|
3/24/2008
|
-1.40 / -4.78%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
5.04
|
18,710
|
|
|
3/21/2008
|
-1.50 / -4.87%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
5.29
|
26,730
|
|
|
3/20/2008
|
-1.60 / -4.94%
|
30.80
|
32.00
|
30.80
|
30.80
|
30.80
|
5.56
|
110,330
|
|
|
3/19/2008
|
-1.70 / -4.99%
|
32.40
|
34.00
|
32.40
|
32.40
|
32.40
|
5.85
|
158,180
|
|
|
3/18/2008
|
-1.70 / -4.75%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
6.16
|
15,460
|
|
|
3/17/2008
|
-1.80 / -4.79%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
6.47
|
31,320
|
|
|
3/14/2008
|
-1.90 / -4.81%
|
38.00
|
38.50
|
37.60
|
37.60
|
37.60
|
6.79
|
134,700
|
|
|
3/13/2008
|
+0.50 / +1.28%
|
39.00
|
40.00
|
38.50
|
39.50
|
39.50
|
7.13
|
52,950
|
|
|
3/12/2008
|
-1.70 / -4.18%
|
38.20
|
41.00
|
38.20
|
39.00
|
39.00
|
7.04
|
107,420
|
|
|
3/11/2008
|
-2.10 / -4.91%
|
40.80
|
42.80
|
40.70
|
40.70
|
40.70
|
7.23
|
81,550
|
|
|
3/10/2008
|
+1.70 / +4.14%
|
43.10
|
43.10
|
41.00
|
42.80
|
42.80
|
7.60
|
367,150
|
|
|
3/7/2008
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
7.30
|
80,870
|
|
|
3/6/2008
|
+1.80 / +4.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
6.96
|
76,160
|
|
|
3/5/2008
|
-1.90 / -4.83%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
6.64
|
13,010
|
|
|