|
Closing price on 8/18/2010
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
787,530 |
| Split-adjusted Price |
4.45 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.80 / -4.32%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.70
|
4.45
|
787,530
|
|
|
8/17/2010
|
-0.60 / -3.14%
|
19.00
|
19.00
|
18.30
|
18.50
|
18.50
|
4.65
|
233,710
|
|
|
8/16/2010
|
+0.70 / +3.80%
|
18.60
|
19.30
|
18.50
|
19.10
|
19.10
|
4.80
|
392,310
|
|
|
8/13/2010
|
+0.30 / +1.66%
|
18.10
|
18.40
|
17.30
|
18.40
|
18.40
|
4.63
|
557,290
|
|
|
8/12/2010
|
-0.90 / -4.74%
|
18.70
|
18.70
|
18.10
|
18.10
|
18.10
|
4.55
|
1,460,530
|
|
|
8/11/2010
|
-0.10 / -0.52%
|
19.10
|
19.50
|
18.40
|
19.00
|
19.00
|
4.78
|
669,570
|
|
|
8/10/2010
|
-1.00 / -4.98%
|
19.70
|
19.80
|
19.10
|
19.10
|
19.10
|
4.80
|
1,359,600
|
|
|
8/9/2010
|
-1.00 / -4.74%
|
20.60
|
20.70
|
20.10
|
20.10
|
20.10
|
5.05
|
1,668,190
|
|
|
8/6/2010
|
-1.10 / -4.95%
|
21.80
|
22.10
|
21.10
|
21.10
|
21.10
|
5.31
|
1,008,950
|
|
|
8/5/2010
|
0.00 / 0.00%
|
22.20
|
22.90
|
21.70
|
22.20
|
22.20
|
5.58
|
942,230
|
|
|
8/4/2010
|
+0.80 / +3.74%
|
21.10
|
22.30
|
20.80
|
22.20
|
22.20
|
5.58
|
1,319,680
|
|
|
8/3/2010
|
+1.00 / +4.90%
|
20.60
|
21.40
|
20.40
|
21.40
|
21.40
|
5.38
|
1,719,540
|
|
|
8/2/2010
|
+0.80 / +4.08%
|
20.00
|
20.50
|
19.60
|
20.40
|
20.40
|
5.13
|
2,518,640
|
|
|
7/30/2010
|
+0.90 / +4.81%
|
19.00
|
19.60
|
18.80
|
19.60
|
19.60
|
4.93
|
793,570
|
|
|
7/29/2010
|
-0.30 / -1.58%
|
18.70
|
19.30
|
18.60
|
18.70
|
18.70
|
4.70
|
338,210
|
|
|
7/28/2010
|
-0.70 / -3.55%
|
19.50
|
19.70
|
18.90
|
19.00
|
19.00
|
4.78
|
673,780
|
|
|
7/27/2010
|
+0.60 / +3.14%
|
19.20
|
20.00
|
19.20
|
19.70
|
19.70
|
4.95
|
2,493,890
|
|
|
7/26/2010
|
+0.40 / +2.14%
|
18.70
|
19.40
|
18.60
|
19.10
|
19.10
|
4.80
|
1,088,380
|
|
|
7/23/2010
|
-0.30 / -1.58%
|
18.80
|
19.00
|
18.20
|
18.70
|
18.70
|
4.70
|
749,690
|
|
|
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
|
|
|