|
Closing price on 8/21/2008
|
|
| Open |
12.20 |
| High |
13.10 |
| Low |
12.20 |
| Volume |
250,870 |
| Split-adjusted Price |
2.62 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
+0.60 / +4.80%
|
12.20
|
13.10
|
12.20
|
13.10
|
13.10
|
2.62
|
250,870
|
|
|
8/20/2008
|
-0.60 / -4.58%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
2.50
|
124,280
|
|
|
8/19/2008
|
-0.60 / -4.38%
|
13.20
|
13.50
|
13.10
|
13.10
|
13.10
|
2.62
|
125,270
|
|
|
8/18/2008
|
+0.40 / +3.01%
|
13.90
|
13.90
|
13.30
|
13.70
|
13.70
|
2.74
|
143,970
|
|
|
8/15/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
2.66
|
200,400
|
|
|
8/14/2008
|
+0.30 / +2.36%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
2.60
|
149,720
|
|
|
8/13/2008
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.40
|
12.70
|
12.70
|
2.54
|
140,250
|
|
|
8/12/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.70
|
2.54
|
161,210
|
|
|
8/11/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.48
|
19,810
|
|
|
8/8/2008
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.80
|
12.10
|
12.10
|
2.42
|
90,880
|
|
|
8/7/2008
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.10
|
2.42
|
392,390
|
|
|
8/6/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.42
|
14,910
|
|
|
8/5/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.48
|
1,960
|
|
|
8/4/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.54
|
12,860
|
|
|
8/1/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.60
|
74,850
|
|
|
7/31/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.68
|
6,060
|
|
|
7/30/2008
|
-0.40 / -2.82%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
2.76
|
102,380
|
|
|
7/29/2008
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.20
|
2.84
|
237,160
|
|
|
7/28/2008
|
-0.40 / -2.74%
|
14.20
|
14.90
|
14.20
|
14.20
|
14.20
|
2.84
|
245,350
|
|
|
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
|
|
|