|
Closing price on 5/6/2011
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
123,970 |
| Split-adjusted Price |
4.21 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2011
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
4.38
|
123,950
|
|
|
3/31/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
4.35
|
94,840
|
|
|
3/30/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
4.35
|
190,510
|
|
|
3/29/2011
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.00
|
4.40
|
268,430
|
|
|
3/28/2011
|
-0.10 / -0.58%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.00
|
4.40
|
102,350
|
|
|
3/25/2011
|
-0.20 / -1.16%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
4.43
|
100,760
|
|
|
3/24/2011
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.30
|
4.48
|
129,740
|
|
|
3/23/2011
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.40
|
17.40
|
4.51
|
114,270
|
|
|
3/22/2011
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
4.51
|
209,540
|
|
|