|
Closing price on 8/28/2009
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
596,100 |
| Split-adjusted Price |
3.85 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+0.50 / +3.27%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.80
|
3.85
|
596,100
|
|
|
8/27/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
3.73
|
346,160
|
|
|
8/26/2009
|
+0.20 / +1.32%
|
15.30
|
15.80
|
15.30
|
15.30
|
15.30
|
3.73
|
530,870
|
|
|
8/25/2009
|
-0.70 / -4.43%
|
15.30
|
15.70
|
15.10
|
15.10
|
15.10
|
3.68
|
556,660
|
|
|
8/24/2009
|
-0.20 / -1.25%
|
16.00
|
16.50
|
15.80
|
15.80
|
15.80
|
3.85
|
692,380
|
|
|
8/21/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
3.90
|
1,252,550
|
|
|
8/20/2009
|
+0.70 / +4.79%
|
14.80
|
15.30
|
14.70
|
15.30
|
15.30
|
3.73
|
919,710
|
|
|
8/19/2009
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.60
|
3.56
|
334,320
|
|
|
8/18/2009
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.30
|
3.49
|
175,180
|
|
|
8/17/2009
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
3.51
|
206,180
|
|
|
8/14/2009
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
3.56
|
360,690
|
|
|
8/13/2009
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.80
|
3.61
|
478,840
|
|
|
8/12/2009
|
-0.30 / -2.01%
|
15.10
|
15.30
|
14.60
|
14.60
|
14.60
|
3.56
|
455,890
|
|
|
8/11/2009
|
-0.20 / -1.32%
|
14.80
|
15.20
|
14.80
|
14.90
|
14.90
|
3.63
|
361,270
|
|
|
8/10/2009
|
+0.50 / +3.42%
|
14.60
|
15.30
|
14.60
|
15.10
|
15.10
|
3.68
|
226,330
|
|
|
8/7/2009
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.60
|
3.56
|
352,340
|
|
|
8/6/2009
|
+0.60 / +4.29%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
3.56
|
801,270
|
|
|
8/5/2009
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
3.41
|
101,810
|
|
|
8/4/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
3.41
|
201,310
|
|
|
8/3/2009
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.70
|
14.00
|
14.00
|
3.41
|
176,320
|
|
|
7/31/2009
|
+0.50 / +3.68%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.10
|
3.44
|
220,860
|
|
|
7/30/2009
|
-0.20 / -1.45%
|
13.70
|
14.00
|
13.30
|
13.60
|
13.60
|
3.31
|
246,650
|
|
|
7/29/2009
|
-0.40 / -2.82%
|
14.30
|
14.40
|
13.80
|
13.80
|
13.80
|
3.36
|
240,770
|
|
|
7/28/2009
|
-0.70 / -4.70%
|
14.90
|
15.20
|
14.20
|
14.20
|
14.20
|
3.46
|
317,170
|
|
|
7/27/2009
|
+0.70 / +4.93%
|
14.50
|
14.90
|
14.10
|
14.90
|
14.90
|
3.63
|
1,078,830
|
|
|
7/24/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
3.46
|
334,450
|
|
|
7/23/2009
|
+0.30 / +2.26%
|
13.20
|
13.60
|
13.00
|
13.60
|
13.60
|
3.31
|
400,120
|
|
|
7/22/2009
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.20
|
13.30
|
13.30
|
3.24
|
128,310
|
|
|
7/21/2009
|
+0.10 / +0.75%
|
13.20
|
13.80
|
13.20
|
13.50
|
13.50
|
3.29
|
120,760
|
|
|
7/20/2009
|
-0.70 / -4.96%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.40
|
3.27
|
246,440
|
|
|