|
Closing price on 5/24/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.50 |
| Volume |
202,810 |
| Split-adjusted Price |
2.77 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
-0.50 / -5.00%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
2.77
|
202,810
|
|
|
5/23/2012
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.91
|
283,140
|
|
|
5/22/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.06
|
238,960
|
|
|
5/21/2012
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
3.20
|
262,250
|
|
|
5/18/2012
|
-0.50 / -4.55%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
3.06
|
345,430
|
|
|
5/17/2012
|
-0.30 / -2.65%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
3.20
|
334,940
|
|
|
5/16/2012
|
-0.50 / -4.24%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.30
|
3.29
|
424,960
|
|
|
5/15/2012
|
-0.60 / -4.84%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.80
|
3.44
|
366,160
|
|
|
5/14/2012
|
-0.60 / -4.62%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.40
|
3.61
|
337,550
|
|
|
5/11/2012
|
-0.60 / -4.41%
|
13.40
|
13.60
|
13.00
|
13.00
|
13.00
|
3.78
|
453,210
|
|
|
5/10/2012
|
-0.10 / -0.73%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.60
|
3.96
|
609,490
|
|
|
5/9/2012
|
+0.60 / +4.58%
|
13.40
|
13.70
|
13.10
|
13.70
|
13.70
|
3.99
|
645,460
|
|
|
5/8/2012
|
+0.50 / +3.97%
|
12.60
|
13.20
|
12.40
|
13.10
|
13.10
|
3.81
|
1,158,350
|
|
|
5/7/2012
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.20
|
12.60
|
12.60
|
3.67
|
375,440
|
|
|
5/4/2012
|
+0.50 / +4.17%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.50
|
3.64
|
379,390
|
|
|
5/3/2012
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
3.49
|
548,520
|
|
|
5/2/2012
|
-0.60 / -4.96%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.50
|
3.35
|
711,290
|
|
|
4/27/2012
|
0.00 / 0.00%
|
11.70
|
12.30
|
11.70
|
12.10
|
12.10
|
3.52
|
512,220
|
|
|
4/26/2012
|
-0.30 / -2.42%
|
12.70
|
12.80
|
12.10
|
12.10
|
12.10
|
3.52
|
476,950
|
|
|
4/25/2012
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
3.61
|
381,850
|
|
|
4/24/2012
|
+0.30 / +2.59%
|
11.50
|
12.00
|
11.10
|
11.90
|
11.90
|
3.46
|
431,840
|
|
|
4/23/2012
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.60
|
3.38
|
374,930
|
|
|
4/20/2012
|
-0.20 / -1.65%
|
11.80
|
12.30
|
11.50
|
11.90
|
11.90
|
3.46
|
423,880
|
|
|
4/19/2012
|
-0.60 / -4.72%
|
12.70
|
13.00
|
12.10
|
12.10
|
12.10
|
3.52
|
317,130
|
|
|
4/18/2012
|
+0.60 / +4.96%
|
12.40
|
12.70
|
12.10
|
12.70
|
12.70
|
3.70
|
790,800
|
|
|
4/17/2012
|
+0.50 / +4.31%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.52
|
634,640
|
|
|
4/16/2012
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
3.38
|
394,470
|
|
|
4/13/2012
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.90
|
11.10
|
11.10
|
3.23
|
200,350
|
|
|
4/12/2012
|
+0.40 / +3.67%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.30
|
3.29
|
252,710
|
|
|
4/11/2012
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.90
|
3.17
|
280,040
|
|
|