|
Closing price on 5/20/2008
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.70 |
| Volume |
280 |
| Split-adjusted Price |
2.62 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.62
|
280
|
|
|
5/19/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.67
|
3,400
|
|
|
5/16/2008
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.71
|
360
|
|
|
5/15/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.76
|
210
|
|
|
5/14/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.80
|
120
|
|
|
5/13/2008
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
2.85
|
270
|
|
|
5/12/2008
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
2.89
|
1,340
|
|
|
5/9/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.94
|
1,350
|
|
|
5/8/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.00
|
2,800
|
|
|
5/7/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.05
|
20
|
|
|
5/6/2008
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.11
|
2,820
|
|
|
5/5/2008
|
-0.40 / -1.83%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.17
|
6,410
|
|
|
4/29/2008
|
-0.40 / -1.80%
|
21.80
|
22.50
|
21.80
|
21.80
|
21.80
|
3.23
|
147,000
|
|
|
4/28/2008
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.29
|
12,030
|
|
|
4/25/2008
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.35
|
4,020
|
|
|
4/24/2008
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.41
|
2,100
|
|
|
4/23/2008
|
-0.40 / -1.68%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
3.47
|
110
|
|
|
4/22/2008
|
-0.40 / -1.65%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3.53
|
420
|
|
|
4/21/2008
|
-0.40 / -1.63%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.59
|
5,630
|
|
|
4/18/2008
|
-0.50 / -1.99%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.60
|
3.65
|
25,680
|
|
|
4/17/2008
|
+0.40 / +1.62%
|
24.30
|
25.10
|
24.30
|
25.10
|
25.10
|
3.72
|
73,710
|
|
|
4/16/2008
|
-0.50 / -1.98%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
3.66
|
7,520
|
|
|
4/11/2008
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
3.74
|
4,470
|
|
|
4/10/2008
|
-0.50 / -1.91%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
3.81
|
6,620
|
|
|
4/9/2008
|
-0.50 / -1.87%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
3.88
|
109,360
|
|
|
4/8/2008
|
-0.50 / -1.84%
|
27.70
|
27.70
|
26.70
|
26.70
|
26.70
|
3.96
|
295,890
|
|
|
4/7/2008
|
+0.50 / +1.87%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
4.03
|
15,800
|
|
|
4/4/2008
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
3.96
|
26,110
|
|
|
4/3/2008
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
3.93
|
10,010
|
|
|
4/2/2008
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
3.90
|
270
|
|
|