|
Closing price on 9/19/2008
|
|
| Open |
13.50 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
204,330 |
| Split-adjusted Price |
2.86 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2008
|
+0.60 / +4.38%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
2.86
|
204,330
|
|
|
9/18/2008
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.74
|
45,800
|
|
|
9/17/2008
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.88
|
18,560
|
|
|
9/16/2008
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.02
|
39,960
|
|
|
9/15/2008
|
+0.30 / +1.94%
|
14.80
|
16.20
|
14.80
|
15.80
|
15.80
|
3.16
|
439,970
|
|
|
9/12/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.10
|
39,800
|
|
|
9/11/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.26
|
47,100
|
|
|
9/10/2008
|
-0.90 / -5.00%
|
18.20
|
18.20
|
17.10
|
17.10
|
17.10
|
3.42
|
251,090
|
|
|
9/9/2008
|
-0.90 / -4.76%
|
18.40
|
19.80
|
18.00
|
18.00
|
18.00
|
3.60
|
522,470
|
|
|
9/8/2008
|
-0.90 / -4.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.78
|
526,840
|
|
|
9/5/2008
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.80
|
3.96
|
525,020
|
|
|
9/4/2008
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.78
|
255,590
|
|
|
9/3/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.60
|
26,530
|
|
|
8/29/2008
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.50
|
17.20
|
17.20
|
3.44
|
448,000
|
|
|
8/28/2008
|
+0.70 / +4.46%
|
16.40
|
16.40
|
15.70
|
16.40
|
16.40
|
3.28
|
998,140
|
|
|
8/27/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.14
|
133,970
|
|
|
8/26/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.00
|
239,270
|
|
|
8/25/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.86
|
107,380
|
|
|
8/22/2008
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.20
|
13.70
|
13.70
|
2.74
|
337,800
|
|
|
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
|
|
|