|
Closing price on 6/23/2010
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
152,060 |
| Split-adjusted Price |
4.35 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
4.35
|
152,060
|
|
|
6/22/2010
|
-0.60 / -3.37%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.20
|
4.33
|
402,070
|
|
|
6/21/2010
|
+1.00 / +5.95%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.80
|
4.48
|
1,123,770
|
|
|
6/18/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.22
|
421,910
|
|
|
6/17/2010
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
4.22
|
272,940
|
|
|
6/16/2010
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
4.27
|
364,960
|
|
|
6/15/2010
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.70
|
17.10
|
17.10
|
4.30
|
244,920
|
|
|
6/14/2010
|
+0.80 / +4.88%
|
16.90
|
17.20
|
16.60
|
17.20
|
17.20
|
4.33
|
924,280
|
|
|
6/11/2010
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
4.12
|
284,470
|
|
|
6/10/2010
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
4.10
|
161,480
|
|
|
6/9/2010
|
-0.20 / -1.21%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.30
|
4.10
|
140,690
|
|
|
6/8/2010
|
+0.50 / +3.13%
|
16.00
|
16.80
|
15.90
|
16.50
|
16.50
|
4.15
|
299,050
|
|
|
6/7/2010
|
-0.60 / -3.61%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.00
|
4.02
|
599,450
|
|
|
6/4/2010
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
4.17
|
477,890
|
|
|
6/3/2010
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
4.25
|
413,780
|
|
|
6/2/2010
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.70
|
17.00
|
17.00
|
4.27
|
391,750
|
|
|
6/1/2010
|
+0.30 / +1.78%
|
16.60
|
17.20
|
16.50
|
17.20
|
17.20
|
4.33
|
298,010
|
|
|
5/31/2010
|
-0.70 / -3.98%
|
17.10
|
17.50
|
16.80
|
16.90
|
16.90
|
4.25
|
358,660
|
|
|
5/28/2010
|
+0.70 / +4.14%
|
17.50
|
17.70
|
17.20
|
17.60
|
17.60
|
4.43
|
551,470
|
|
|
5/27/2010
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.20
|
16.90
|
16.90
|
4.25
|
380,260
|
|
|
5/26/2010
|
+0.70 / +4.40%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
4.17
|
480,120
|
|
|
5/25/2010
|
-0.30 / -1.85%
|
16.10
|
16.60
|
15.80
|
15.90
|
15.90
|
4.00
|
519,660
|
|
|
5/24/2010
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.60
|
16.20
|
16.20
|
4.07
|
442,450
|
|
|
5/21/2010
|
-0.80 / -4.71%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
4.07
|
539,290
|
|
|
5/20/2010
|
+0.60 / +3.66%
|
15.90
|
17.00
|
15.70
|
17.00
|
17.00
|
4.27
|
636,840
|
|
|
5/19/2010
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
4.12
|
703,890
|
|
|
5/18/2010
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.20
|
4.33
|
454,110
|
|
|
5/17/2010
|
-0.80 / -4.47%
|
17.60
|
18.00
|
17.10
|
17.10
|
17.10
|
4.30
|
862,280
|
|
|
5/14/2010
|
+0.30 / +1.70%
|
18.20
|
18.20
|
17.50
|
17.90
|
17.90
|
4.50
|
466,350
|
|
|
5/13/2010
|
-0.60 / -3.30%
|
18.10
|
18.50
|
17.30
|
17.60
|
17.60
|
4.43
|
563,820
|
|
|