|
Closing price on 7/26/2012
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
44,650 |
| Split-adjusted Price |
2.64 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2012
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
2.64
|
44,650
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.58
|
22,030
|
|
|
7/24/2012
|
-0.40 / -4.65%
|
8.50
|
8.70
|
8.20
|
8.20
|
8.20
|
2.58
|
105,740
|
|
|
7/23/2012
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.71
|
73,830
|
|
|
7/20/2012
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
2.80
|
56,790
|
|
|
7/19/2012
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
2.83
|
59,520
|
|
|
7/18/2012
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
2.77
|
53,480
|
|
|
7/17/2012
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.80
|
17,720
|
|
|
7/16/2012
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.71
|
7,590
|
|
|
7/13/2012
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.77
|
122,640
|
|
|
7/12/2012
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
2.64
|
31,640
|
|
|
7/11/2012
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.55
|
5,890
|
|
|
7/10/2012
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
2.52
|
37,140
|
|
|
7/9/2012
|
-0.40 / -4.82%
|
8.10
|
8.30
|
7.90
|
7.90
|
7.90
|
2.49
|
65,440
|
|
|
7/6/2012
|
+0.20 / +2.47%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
2.61
|
33,870
|
|
|
7/5/2012
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.55
|
39,630
|
|
|
7/4/2012
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.49
|
16,080
|
|
|
7/3/2012
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.52
|
77,470
|
|
|
7/2/2012
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.64
|
24,580
|
|
|
6/29/2012
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
2.74
|
62,210
|
|
|
6/28/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.40
|
2.64
|
45,090
|
|
|
6/27/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.64
|
27,920
|
|
|
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
|
|
|