|
Closing price on 6/17/2009
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
227,320 |
| Split-adjusted Price |
3.70 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.70
|
227,320
|
|
|
6/16/2009
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.87
|
43,020
|
|
|
6/15/2009
|
-0.90 / -4.59%
|
19.00
|
20.00
|
18.70
|
18.70
|
18.70
|
4.07
|
822,900
|
|
|
6/12/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
18.80
|
19.60
|
19.60
|
4.26
|
411,100
|
|
|
6/11/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.70
|
4.07
|
411,350
|
|
|
6/10/2009
|
-0.80 / -4.28%
|
18.10
|
18.70
|
17.90
|
17.90
|
17.90
|
3.89
|
1,057,370
|
|
|
6/9/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
17.10
|
18.70
|
18.70
|
4.07
|
889,490
|
|
|
6/8/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.89
|
78,790
|
|
|
6/5/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.72
|
100,250
|
|
|
6/4/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
3.55
|
359,550
|
|
|
6/3/2009
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.20
|
15.60
|
15.60
|
3.39
|
549,770
|
|
|
6/2/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
3.35
|
401,600
|
|
|
6/1/2009
|
+0.70 / +5.00%
|
14.40
|
14.70
|
14.00
|
14.70
|
14.70
|
3.20
|
580,850
|
|
|
5/29/2009
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
3.05
|
306,330
|
|
|
5/28/2009
|
-0.40 / -2.86%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
2.96
|
350,290
|
|
|
5/27/2009
|
-0.30 / -2.10%
|
14.10
|
14.50
|
13.70
|
14.00
|
14.00
|
3.05
|
413,260
|
|
|
5/26/2009
|
+0.10 / +0.70%
|
14.50
|
14.80
|
13.90
|
14.30
|
14.30
|
3.11
|
415,030
|
|
|
5/25/2009
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
3.09
|
449,590
|
|
|
5/22/2009
|
-0.70 / -4.90%
|
14.00
|
14.50
|
13.60
|
13.60
|
13.60
|
2.96
|
521,330
|
|
|
5/21/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
3.11
|
747,480
|
|
|
5/20/2009
|
+0.60 / +4.58%
|
13.10
|
13.70
|
12.90
|
13.70
|
13.70
|
2.98
|
778,390
|
|
|
5/19/2009
|
+0.40 / +3.15%
|
13.20
|
13.20
|
12.70
|
13.10
|
13.10
|
2.85
|
450,900
|
|
|
5/18/2009
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.70
|
2.76
|
470,300
|
|
|
5/15/2009
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.70
|
2.76
|
396,420
|
|
|
5/14/2009
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
2.63
|
342,670
|
|
|
5/13/2009
|
-0.70 / -5.56%
|
12.50
|
12.80
|
11.90
|
11.90
|
11.90
|
2.59
|
410,400
|
|
|
5/12/2009
|
+0.60 / +5.00%
|
11.70
|
12.60
|
11.70
|
12.60
|
12.60
|
2.74
|
609,600
|
|
|
5/11/2009
|
-0.20 / -1.64%
|
11.60
|
12.20
|
11.60
|
12.00
|
12.00
|
2.61
|
372,910
|
|
|
5/8/2009
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
2.65
|
610,230
|
|
|
5/7/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
2.55
|
407,660
|
|
|