|
Closing price on 6/3/2011
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
13.80 |
| Volume |
181,410 |
| Split-adjusted Price |
3.81 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
-0.30 / -2.10%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.00
|
3.81
|
181,410
|
|
|
6/2/2011
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
3.89
|
299,540
|
|
|
6/1/2011
|
+0.60 / +4.58%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.70
|
3.72
|
130,760
|
|
|
5/31/2011
|
+0.30 / +2.34%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
3.56
|
56,000
|
|
|
5/30/2011
|
-0.40 / -3.03%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.80
|
3.48
|
147,310
|
|
|
5/27/2011
|
+0.60 / +4.76%
|
13.10
|
13.20
|
12.60
|
13.20
|
13.20
|
3.59
|
137,820
|
|
|
5/26/2011
|
+0.60 / +5.00%
|
11.40
|
12.60
|
11.40
|
12.60
|
12.60
|
3.43
|
164,990
|
|
|
5/25/2011
|
-0.60 / -4.76%
|
12.10
|
12.60
|
12.00
|
12.00
|
12.00
|
3.26
|
159,880
|
|
|
5/24/2011
|
-0.60 / -4.55%
|
13.00
|
13.20
|
12.60
|
12.60
|
12.60
|
3.43
|
240,520
|
|
|
5/23/2011
|
-0.50 / -3.65%
|
13.70
|
13.80
|
13.10
|
13.20
|
13.20
|
3.59
|
145,700
|
|
|
5/20/2011
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.70
|
3.72
|
195,950
|
|
|
5/19/2011
|
-0.10 / -0.72%
|
14.30
|
14.30
|
13.60
|
13.70
|
13.70
|
3.72
|
117,170
|
|
|
5/18/2011
|
-0.60 / -4.17%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.80
|
3.75
|
183,250
|
|
|
5/17/2011
|
-0.40 / -2.70%
|
14.80
|
14.90
|
14.30
|
14.40
|
14.40
|
3.92
|
160,570
|
|
|
5/16/2011
|
-0.40 / -2.63%
|
15.10
|
15.30
|
14.80
|
14.80
|
14.80
|
4.02
|
128,460
|
|
|
5/13/2011
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
4.13
|
127,410
|
|
|
5/12/2011
|
-0.30 / -1.92%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
4.16
|
97,920
|
|
|
5/11/2011
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
4.24
|
81,860
|
|
|
5/10/2011
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
4.24
|
72,160
|
|
|
5/9/2011
|
+0.40 / +2.58%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.90
|
4.32
|
140,410
|
|
|
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
|
|
|