|
Closing price on 5/19/2011
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
117,170 |
| Split-adjusted Price |
3.72 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2011
|
-0.10 / -0.72%
|
14.30
|
14.30
|
13.60
|
13.70
|
13.70
|
3.72
|
117,170
|
|
|
5/18/2011
|
-0.60 / -4.17%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.80
|
3.75
|
183,250
|
|
|
5/17/2011
|
-0.40 / -2.70%
|
14.80
|
14.90
|
14.30
|
14.40
|
14.40
|
3.92
|
160,570
|
|
|
5/16/2011
|
-0.40 / -2.63%
|
15.10
|
15.30
|
14.80
|
14.80
|
14.80
|
4.02
|
128,460
|
|
|
5/13/2011
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
4.13
|
127,410
|
|
|
5/12/2011
|
-0.30 / -1.92%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
4.16
|
97,920
|
|
|
5/11/2011
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
4.24
|
81,860
|
|
|
5/10/2011
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
4.24
|
72,160
|
|
|
5/9/2011
|
+0.40 / +2.58%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.90
|
4.32
|
140,410
|
|
|
5/6/2011
|
+0.20 / +1.31%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
4.21
|
123,970
|
|
|
5/5/2011
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
4.16
|
92,190
|
|
|
5/4/2011
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.50
|
4.21
|
136,060
|
|
|
4/29/2011
|
+0.20 / +1.31%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.50
|
4.21
|
99,490
|
|
|
4/28/2011
|
-0.30 / -1.92%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.30
|
4.16
|
192,850
|
|
|
4/27/2011
|
+0.20 / +1.30%
|
15.90
|
15.90
|
15.40
|
15.60
|
15.60
|
4.24
|
92,100
|
|
|
4/26/2011
|
-0.20 / -1.28%
|
15.70
|
16.30
|
15.40
|
15.40
|
15.40
|
4.19
|
365,590
|
|
|
4/25/2011
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
4.24
|
189,830
|
|
|
4/22/2011
|
-0.50 / -3.25%
|
15.70
|
15.70
|
14.90
|
14.90
|
14.90
|
4.05
|
184,530
|
|
|
4/21/2011
|
-0.30 / -1.91%
|
15.60
|
15.80
|
15.30
|
15.40
|
15.40
|
4.19
|
133,650
|
|
|
4/20/2011
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
4.27
|
75,520
|
|
|
4/19/2011
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.70
|
4.27
|
87,140
|
|
|
4/18/2011
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
4.30
|
142,250
|
|
|
4/15/2011
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
4.32
|
126,700
|
|
|
4/14/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
4.35
|
74,500
|
|
|
4/13/2011
|
-0.30 / -1.84%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
4.35
|
95,240
|
|
|
4/8/2011
|
-0.20 / -1.21%
|
16.30
|
16.70
|
16.30
|
16.30
|
16.30
|
4.43
|
114,480
|
|
|
4/7/2011
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
4.49
|
166,810
|
|
|
4/6/2011
|
+0.20 / +1.21%
|
16.70
|
17.10
|
16.40
|
16.70
|
16.70
|
4.54
|
281,100
|
|
|
4/5/2011
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.50
|
4.49
|
43,690
|
|
|
4/4/2011
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
4.49
|
143,850
|
|
|