|
Closing price on 7/8/2009
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
463,870 |
| Split-adjusted Price |
3.44 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2009
|
+0.70 / +4.64%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
3.44
|
463,870
|
|
|
7/7/2009
|
+0.70 / +4.86%
|
14.90
|
15.10
|
14.40
|
15.10
|
15.10
|
3.29
|
771,870
|
|
|
7/6/2009
|
+0.60 / +4.35%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.40
|
3.13
|
449,690
|
|
|
7/3/2009
|
-0.20 / -1.43%
|
13.30
|
14.00
|
13.30
|
13.80
|
13.80
|
3.00
|
306,140
|
|
|
7/2/2009
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.40
|
14.00
|
14.00
|
3.05
|
304,260
|
|
|
7/1/2009
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
3.00
|
413,940
|
|
|
6/30/2009
|
+0.20 / +1.40%
|
14.10
|
14.70
|
13.60
|
14.50
|
14.50
|
3.16
|
617,380
|
|
|
6/29/2009
|
-0.70 / -4.67%
|
14.80
|
15.50
|
14.30
|
14.30
|
14.30
|
3.11
|
546,630
|
|
|
6/26/2009
|
-0.30 / -1.96%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
3.26
|
300,010
|
|
|
6/25/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
3.33
|
479,210
|
|
|
6/24/2009
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
3.33
|
371,100
|
|
|
6/23/2009
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.18
|
21,710
|
|
|
6/22/2009
|
-0.80 / -4.97%
|
15.70
|
16.00
|
15.30
|
15.30
|
15.30
|
3.33
|
346,760
|
|
|
6/19/2009
|
-0.80 / -4.73%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
3.50
|
409,890
|
|
|
6/18/2009
|
-0.10 / -0.59%
|
17.10
|
17.50
|
16.30
|
16.90
|
16.90
|
3.68
|
561,520
|
|
|
6/17/2009
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.70
|
227,320
|
|
|
6/16/2009
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.87
|
43,020
|
|
|
6/15/2009
|
-0.90 / -4.59%
|
19.00
|
20.00
|
18.70
|
18.70
|
18.70
|
4.07
|
822,900
|
|
|
6/12/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
18.80
|
19.60
|
19.60
|
4.26
|
411,100
|
|
|
6/11/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.70
|
4.07
|
411,350
|
|
|
6/10/2009
|
-0.80 / -4.28%
|
18.10
|
18.70
|
17.90
|
17.90
|
17.90
|
3.89
|
1,057,370
|
|
|
6/9/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
17.10
|
18.70
|
18.70
|
4.07
|
889,490
|
|
|
6/8/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.89
|
78,790
|
|
|
6/5/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.72
|
100,250
|
|
|
6/4/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
3.55
|
359,550
|
|
|
6/3/2009
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.20
|
15.60
|
15.60
|
3.39
|
549,770
|
|
|
6/2/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
3.35
|
401,600
|
|
|
6/1/2009
|
+0.70 / +5.00%
|
14.40
|
14.70
|
14.00
|
14.70
|
14.70
|
3.20
|
580,850
|
|
|
5/29/2009
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
3.05
|
306,330
|
|
|
5/28/2009
|
-0.40 / -2.86%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
2.96
|
350,290
|
|
|