|
|
Closing price on 7/22/2010
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
1,240,610 |
| Split-adjusted Price |
4.78 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2010
|
-0.40 / -2.06%
|
19.10
|
19.30
|
18.50
|
19.00
|
19.00
|
4.78
|
1,240,610
|
|
|
7/21/2010
|
+0.10 / +0.52%
|
19.30
|
19.80
|
19.30
|
19.40
|
19.40
|
4.88
|
834,890
|
|
|
7/20/2010
|
+0.50 / +2.66%
|
19.00
|
19.50
|
18.70
|
19.30
|
19.30
|
4.85
|
763,920
|
|
|
7/19/2010
|
+0.30 / +1.62%
|
18.30
|
19.40
|
18.30
|
18.80
|
18.80
|
4.73
|
955,330
|
|
|
7/16/2010
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.20
|
18.50
|
18.50
|
4.65
|
846,860
|
|
|
7/15/2010
|
+0.10 / +0.55%
|
18.50
|
18.90
|
18.10
|
18.40
|
18.40
|
4.63
|
663,520
|
|
|
7/14/2010
|
-0.60 / -3.17%
|
19.00
|
19.10
|
18.10
|
18.30
|
18.30
|
4.60
|
666,250
|
|
|
7/13/2010
|
+0.90 / +5.00%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.90
|
4.75
|
1,180,800
|
|
|
7/12/2010
|
+0.80 / +4.65%
|
17.40
|
18.00
|
17.20
|
18.00
|
18.00
|
4.53
|
1,824,800
|
|
|
7/9/2010
|
+0.50 / +2.99%
|
16.80
|
17.40
|
16.70
|
17.20
|
17.20
|
4.33
|
471,560
|
|
|
7/8/2010
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
16.70
|
16.70
|
4.20
|
172,170
|
|
|
7/7/2010
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.70
|
4.20
|
282,510
|
|
|
7/6/2010
|
-0.60 / -3.43%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
4.25
|
204,430
|
|
|
7/5/2010
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
4.40
|
857,340
|
|
|
7/2/2010
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.70
|
4.20
|
212,000
|
|
|
7/1/2010
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
4.15
|
319,330
|
|
|
6/30/2010
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
4.20
|
454,090
|
|
|
6/29/2010
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.80
|
4.22
|
231,130
|
|
|
6/28/2010
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
4.20
|
190,840
|
|
|
6/25/2010
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
4.22
|
663,030
|
|
|
6/24/2010
|
-0.20 / -1.16%
|
17.30
|
17.70
|
17.10
|
17.10
|
17.10
|
4.30
|
335,440
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|