|
Closing price on 9/17/2012
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
102,260 |
| Split-adjusted Price |
2.17 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.17
|
102,260
|
|
|
9/14/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
2.17
|
582,640
|
|
|
9/13/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.08
|
63,350
|
|
|
9/12/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.05
|
411,940
|
|
|
9/11/2012
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.05
|
179,700
|
|
|
9/10/2012
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
2.08
|
283,760
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
2.11
|
313,840
|
|
|
9/6/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.11
|
33,830
|
|
|
9/5/2012
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
2.17
|
27,890
|
|
|
9/4/2012
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.24
|
29,640
|
|
|
8/31/2012
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
2.27
|
25,320
|
|
|
8/30/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
2.30
|
40,730
|
|
|
8/29/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
2.30
|
39,150
|
|
|
8/28/2012
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.00
|
2.20
|
100,170
|
|
|
8/27/2012
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
2.27
|
55,620
|
|
|
8/24/2012
|
+0.30 / +4.17%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.50
|
2.36
|
50,810
|
|
|
8/23/2012
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.27
|
86,750
|
|
|
8/22/2012
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
2.36
|
169,710
|
|
|
8/21/2012
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.39
|
287,090
|
|
|
8/20/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.52
|
37,330
|
|
|
8/17/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.55
|
12,850
|
|
|
8/16/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.55
|
38,810
|
|
|
8/15/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.55
|
24,560
|
|
|
8/14/2012
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.55
|
28,380
|
|
|
8/13/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.52
|
58,860
|
|
|
8/10/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
2.52
|
77,350
|
|
|
8/9/2012
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
2.52
|
66,890
|
|
|
8/8/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.58
|
10,580
|
|
|
8/7/2012
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
2.52
|
58,540
|
|
|
8/6/2012
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
2.61
|
75,060
|
|
|