|
Closing price on 1/6/2014
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
1,900 |
| Split-adjusted Price |
4.58 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2014
|
-0.30 / -3.03%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
4.58
|
1,900
|
|
|
1/3/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.73
|
0
|
|
|
1/2/2014
|
+0.30 / +3.13%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.90
|
4.73
|
600
|
|
|
12/31/2013
|
-0.60 / -5.88%
|
9.90
|
10.20
|
9.60
|
9.60
|
9.60
|
4.58
|
1,600
|
|
|
12/30/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.87
|
0
|
|
|
12/27/2013
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.87
|
0
|
|
|
12/26/2013
|
+0.10 / +0.95%
|
10.20
|
10.60
|
9.50
|
10.60
|
10.60
|
4.87
|
1,300
|
|
|
12/25/2013
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
4.83
|
622
|
|
|
12/24/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.60
|
0
|
|
|
12/23/2013
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.60
|
200
|
|
|
12/20/2013
|
+0.30 / +3.03%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.69
|
620
|
|
|
12/19/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.55
|
0
|
|
|
12/18/2013
|
+0.50 / +5.32%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.55
|
1,500
|
|
|
12/17/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.32
|
0
|
|
|
12/16/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.32
|
0
|
|
|
12/13/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.32
|
0
|
|
|
12/12/2013
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.32
|
100
|
|
|
12/11/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.41
|
2,100
|
|
|
12/10/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
1,400
|
|
|
12/9/2013
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
800
|
|
|
12/6/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.60
|
200
|
|
|
12/5/2013
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
4.60
|
3,200
|
|
|
12/4/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.37
|
800
|
|
|
12/3/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.37
|
0
|
|
|
12/2/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.37
|
0
|
|
|
11/29/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.37
|
0
|
|
|
11/28/2013
|
+0.10 / +1.06%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
4.37
|
900
|
|
|
11/27/2013
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.32
|
1,000
|
|
|
11/26/2013
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
4.37
|
1,100
|
|
|
11/25/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
0
|
|
|