|
Closing price on 6/26/2012
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
112,410 |
| Split-adjusted Price |
2.64 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2012
|
-0.40 / -4.55%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.64
|
112,410
|
|
|
6/25/2012
|
-0.40 / -4.35%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
2.77
|
67,860
|
|
|
6/22/2012
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
2.90
|
37,550
|
|
|
6/21/2012
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
2.99
|
38,610
|
|
|
6/20/2012
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
2.96
|
16,910
|
|
|
6/19/2012
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
3.02
|
39,450
|
|
|
6/18/2012
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
3.05
|
55,190
|
|
|
6/15/2012
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
3.09
|
67,320
|
|
|
6/14/2012
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
3.02
|
11,370
|
|
|
6/13/2012
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.05
|
46,700
|
|
|
6/12/2012
|
-1.00 / -9.43%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
3.02
|
118,790
|
|
|
6/11/2012
|
+0.10 / +0.95%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
3.09
|
95,940
|
|
|
6/8/2012
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.06
|
227,520
|
|
|
6/7/2012
|
+0.40 / +3.81%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
3.17
|
142,280
|
|
|
6/6/2012
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
3.06
|
136,770
|
|
|
6/5/2012
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.91
|
101,160
|
|
|
6/4/2012
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.79
|
214,720
|
|
|
6/1/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.80
|
10.00
|
10.00
|
2.91
|
88,550
|
|
|
5/31/2012
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.91
|
173,720
|
|
|
5/30/2012
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.40
|
3.03
|
131,660
|
|
|
5/29/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
3.06
|
128,190
|
|
|
5/28/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
3.00
|
366,570
|
|
|
5/25/2012
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.88
|
146,390
|
|
|
5/24/2012
|
-0.50 / -5.00%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
2.77
|
202,810
|
|
|
5/23/2012
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.91
|
283,140
|
|
|
5/22/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.06
|
238,960
|
|
|
5/21/2012
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
3.20
|
262,250
|
|
|
5/18/2012
|
-0.50 / -4.55%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
3.06
|
345,430
|
|
|
5/17/2012
|
-0.30 / -2.65%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
3.20
|
334,940
|
|
|
5/16/2012
|
-0.50 / -4.24%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.30
|
3.29
|
424,960
|
|
|