|
Closing price on 9/16/2009
|
|
| Open |
17.20 |
| High |
18.10 |
| Low |
17.00 |
| Volume |
834,540 |
| Split-adjusted Price |
4.24 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
+0.10 / +0.58%
|
17.20
|
18.10
|
17.00
|
17.40
|
17.40
|
4.24
|
834,540
|
|
|
9/15/2009
|
-0.20 / -1.14%
|
17.50
|
17.80
|
16.90
|
17.30
|
17.30
|
4.22
|
607,630
|
|
|
9/14/2009
|
-0.10 / -0.57%
|
17.60
|
17.90
|
17.20
|
17.50
|
17.50
|
4.26
|
660,140
|
|
|
9/11/2009
|
-0.60 / -3.30%
|
18.30
|
18.30
|
17.50
|
17.60
|
17.60
|
4.29
|
582,480
|
|
|
9/10/2009
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.10
|
18.20
|
18.20
|
4.44
|
688,440
|
|
|
9/9/2009
|
+0.80 / +4.60%
|
17.50
|
18.20
|
17.20
|
18.20
|
18.20
|
4.44
|
1,159,520
|
|
|
9/8/2009
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
4.24
|
705,710
|
|
|
9/7/2009
|
-0.60 / -3.41%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.00
|
4.14
|
947,920
|
|
|
9/4/2009
|
-0.50 / -2.76%
|
19.00
|
19.00
|
17.20
|
17.60
|
17.60
|
4.29
|
1,550,260
|
|
|
9/3/2009
|
+0.80 / +4.62%
|
17.20
|
18.10
|
17.00
|
18.10
|
18.10
|
4.41
|
979,210
|
|
|
9/1/2009
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
4.22
|
1,702,640
|
|
|
8/31/2009
|
+0.70 / +4.43%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
4.02
|
882,230
|
|
|
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
|
|
|