|
Closing price on 9/21/2011
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
241,210 |
| Split-adjusted Price |
3.97 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2011
|
-0.30 / -2.01%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
3.97
|
241,210
|
|
|
9/20/2011
|
-0.50 / -3.25%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
4.05
|
266,750
|
|
|
9/19/2011
|
+0.20 / +1.32%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
4.19
|
196,030
|
|
|
9/16/2011
|
-0.50 / -3.18%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.20
|
4.13
|
234,940
|
|
|
9/15/2011
|
-0.10 / -0.63%
|
15.40
|
15.80
|
15.20
|
15.70
|
15.70
|
4.27
|
228,380
|
|
|
9/14/2011
|
+0.10 / +0.64%
|
15.70
|
16.40
|
15.70
|
15.80
|
15.80
|
4.30
|
590,140
|
|
|
9/13/2011
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.40
|
15.70
|
15.70
|
4.27
|
396,490
|
|
|
9/12/2011
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.40
|
15.60
|
15.60
|
4.24
|
285,880
|
|
|
9/9/2011
|
+0.30 / +1.94%
|
15.40
|
16.10
|
15.40
|
15.80
|
15.80
|
4.30
|
256,740
|
|
|
9/8/2011
|
+0.60 / +4.03%
|
15.40
|
15.60
|
15.00
|
15.50
|
15.50
|
4.21
|
715,270
|
|
|
9/7/2011
|
+0.60 / +4.20%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
4.05
|
122,760
|
|
|
9/6/2011
|
-0.40 / -2.72%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.30
|
3.89
|
162,540
|
|
|
9/5/2011
|
-0.60 / -3.92%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
4.00
|
251,960
|
|
|
9/1/2011
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.70
|
15.30
|
15.30
|
4.16
|
319,990
|
|
|
8/31/2011
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.60
|
15.00
|
15.00
|
4.08
|
89,480
|
|
|
8/30/2011
|
+0.20 / +1.35%
|
15.40
|
15.50
|
14.90
|
15.00
|
15.00
|
4.08
|
184,210
|
|
|
8/29/2011
|
+0.70 / +4.96%
|
14.30
|
14.80
|
14.20
|
14.80
|
14.80
|
4.02
|
334,630
|
|
|
8/26/2011
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
3.83
|
364,060
|
|
|
8/25/2011
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.50
|
3.67
|
40,080
|
|
|
8/24/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
3.72
|
27,800
|
|
|
8/23/2011
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.70
|
3.72
|
869,310
|
|
|
8/22/2011
|
+0.60 / +4.48%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
3.81
|
141,310
|
|
|
8/19/2011
|
-0.20 / -1.47%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.40
|
3.64
|
70,250
|
|
|
8/18/2011
|
-0.10 / -0.73%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
3.70
|
101,130
|
|
|
8/17/2011
|
+0.50 / +3.79%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.70
|
3.72
|
100,350
|
|
|
8/16/2011
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
3.59
|
35,040
|
|
|
8/15/2011
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
3.53
|
47,560
|
|
|
8/12/2011
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
3.51
|
19,000
|
|
|
8/11/2011
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.80
|
3.48
|
10,770
|
|
|
8/10/2011
|
+0.10 / +0.78%
|
13.30
|
13.30
|
12.80
|
13.00
|
13.00
|
3.53
|
60,880
|
|
|