|
Closing price on 5/5/2008
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.40 |
| Volume |
6,410 |
| Split-adjusted Price |
3.87 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
-0.40 / -1.83%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.87
|
6,410
|
|
|
4/29/2008
|
-0.40 / -1.80%
|
21.80
|
22.50
|
21.80
|
21.80
|
21.80
|
3.94
|
147,000
|
|
|
4/28/2008
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.01
|
12,030
|
|
|
4/25/2008
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
4.08
|
4,020
|
|
|
4/24/2008
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.15
|
2,100
|
|
|
4/23/2008
|
-0.40 / -1.68%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4.23
|
110
|
|
|
4/22/2008
|
-0.40 / -1.65%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.30
|
420
|
|
|
4/21/2008
|
-0.40 / -1.63%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4.37
|
5,630
|
|
|
4/18/2008
|
-0.50 / -1.99%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.60
|
4.44
|
25,680
|
|
|
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
|
|
|