|
Closing price on 7/25/2008
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.60 |
| Volume |
3,850 |
| Split-adjusted Price |
2.92 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.92
|
3,850
|
|
|
7/24/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.00
|
18,590
|
|
|
7/23/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.08
|
750
|
|
|
7/22/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.16
|
50
|
|
|
7/21/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.24
|
19,340
|
|
|
7/18/2008
|
-0.40 / -2.35%
|
16.50
|
17.50
|
16.50
|
16.60
|
16.60
|
3.32
|
616,150
|
|
|
7/17/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.40
|
54,370
|
|
|
7/16/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
15.80
|
16.60
|
16.60
|
3.32
|
503,320
|
|
|
7/15/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.24
|
62,700
|
|
|
7/14/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.16
|
21,500
|
|
|
7/11/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.92
|
41,450
|
|
|
7/10/2008
|
+0.40 / +2.74%
|
14.80
|
15.00
|
14.70
|
15.00
|
15.00
|
2.85
|
259,720
|
|
|
7/9/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
2.77
|
194,070
|
|
|
7/8/2008
|
+0.40 / +2.90%
|
13.40
|
14.20
|
13.40
|
14.20
|
14.20
|
2.69
|
142,030
|
|
|
7/7/2008
|
-0.40 / -2.82%
|
14.60
|
14.60
|
13.80
|
13.80
|
13.80
|
2.62
|
325,140
|
|
|
7/4/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.69
|
41,390
|
|
|
7/3/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.62
|
135,180
|
|
|
7/2/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
2.54
|
263,260
|
|
|
7/1/2008
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
2.49
|
175,970
|
|
|
6/30/2008
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
2.43
|
212,240
|
|
|
6/27/2008
|
-0.10 / -0.76%
|
13.00
|
13.40
|
12.90
|
13.10
|
13.10
|
2.49
|
144,420
|
|
|
6/26/2008
|
-0.40 / -2.94%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.20
|
2.51
|
132,540
|
|
|
6/25/2008
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
2.58
|
63,550
|
|
|
6/24/2008
|
+0.30 / +2.31%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.30
|
2.52
|
69,610
|
|
|
6/23/2008
|
+0.10 / +0.78%
|
12.60
|
13.20
|
12.60
|
13.00
|
13.00
|
2.47
|
100,970
|
|
|
6/20/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.45
|
25,460
|
|
|
6/19/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.51
|
44,250
|
|
|
6/18/2008
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
2.58
|
179,500
|
|
|
6/17/2008
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.62
|
46,310
|
|
|
6/16/2008
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.58
|
46,880
|
|
|