|
Closing price on 7/9/2008
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
194,070 |
| Split-adjusted Price |
2.77 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2008
|
+0.20 / +1.52%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
2.54
|
127,010
|
|
|
6/12/2008
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.51
|
48,250
|
|
|
6/11/2008
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.54
|
44,990
|
|
|
6/10/2008
|
-0.90 / -6.21%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.58
|
70
|
|
|
6/9/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.62
|
1,470
|
|
|
6/6/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.66
|
2,240
|
|
|
6/5/2008
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.71
|
380
|
|
|
6/4/2008
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.76
|
2,990
|
|
|
6/3/2008
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
2.82
|
250
|
|
|
6/2/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.87
|
500
|
|
|
5/30/2008
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.93
|
1,170
|
|
|
5/26/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.98
|
100
|
|
|