|
Closing price on 5/4/2010
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.10 |
| Volume |
802,620 |
| Split-adjusted Price |
4.60 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2010
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.30
|
4.60
|
802,620
|
|
|
4/29/2010
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.20
|
18.20
|
4.58
|
1,055,810
|
|
|
4/28/2010
|
+0.80 / +4.60%
|
17.40
|
18.20
|
17.40
|
18.20
|
18.20
|
4.58
|
1,127,250
|
|
|
4/27/2010
|
-0.40 / -2.25%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.40
|
4.38
|
498,290
|
|
|
4/26/2010
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
4.48
|
1,030,880
|
|
|
4/22/2010
|
+0.40 / +2.27%
|
17.60
|
18.40
|
17.60
|
18.00
|
18.00
|
4.53
|
890,680
|
|
|
4/21/2010
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
4.43
|
716,170
|
|
|
4/20/2010
|
+0.20 / +1.14%
|
17.80
|
18.40
|
17.80
|
17.80
|
17.80
|
4.48
|
1,698,090
|
|
|
4/19/2010
|
+0.80 / +4.76%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
4.43
|
2,262,680
|
|
|
4/16/2010
|
+0.40 / +2.44%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
4.22
|
621,360
|
|
|
4/15/2010
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
4.12
|
381,290
|
|
|
4/14/2010
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.20
|
4.07
|
471,840
|
|
|
4/13/2010
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.10
|
4.05
|
476,690
|
|
|
4/12/2010
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.12
|
238,540
|
|
|
4/9/2010
|
-0.40 / -2.34%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
4.20
|
383,020
|
|
|
4/8/2010
|
+0.70 / +4.27%
|
16.60
|
17.10
|
16.50
|
17.10
|
17.10
|
4.30
|
1,182,080
|
|
|
4/7/2010
|
+0.30 / +1.86%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.40
|
4.12
|
483,240
|
|
|
4/6/2010
|
+0.10 / +0.63%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.10
|
4.05
|
647,180
|
|
|
4/5/2010
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.00
|
4.02
|
386,410
|
|
|
4/2/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.10
|
4.05
|
212,530
|
|
|
4/1/2010
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.70
|
16.20
|
16.20
|
4.07
|
187,680
|
|
|
3/31/2010
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
3.97
|
297,150
|
|
|
3/30/2010
|
+0.60 / +3.82%
|
15.60
|
16.40
|
15.40
|
16.30
|
16.30
|
4.10
|
877,480
|
|
|
3/29/2010
|
-0.20 / -1.26%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.70
|
3.95
|
270,240
|
|
|
3/26/2010
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.90
|
4.00
|
343,360
|
|
|
3/25/2010
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.90
|
4.00
|
336,330
|
|
|
3/24/2010
|
+0.50 / +3.18%
|
15.90
|
16.20
|
15.70
|
16.20
|
16.20
|
4.07
|
395,240
|
|
|
3/23/2010
|
-0.30 / -1.88%
|
16.00
|
16.40
|
15.70
|
15.70
|
15.70
|
3.95
|
380,470
|
|
|
3/22/2010
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
4.02
|
199,340
|
|
|
3/19/2010
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.20
|
4.07
|
243,970
|
|
|