|
Closing price on 1/7/2010
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
30.80 |
| Volume |
6,000 |
| Split-adjusted Price |
9.48 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-1.70 / -5.23%
|
31.00
|
32.00
|
30.80
|
30.80
|
30.80
|
9.48
|
6,000
|
|
|
1/6/2010
|
-1.00 / -2.99%
|
32.90
|
32.90
|
32.50
|
32.50
|
32.50
|
10.00
|
2,800
|
|
|
1/5/2010
|
+2.00 / +6.35%
|
33.70
|
33.70
|
32.00
|
33.50
|
33.50
|
10.31
|
32,000
|
|
|
1/4/2010
|
-20.00 / -38.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.69
|
1,100
|
|
|
12/31/2009
|
+0.50 / +0.98%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.50
|
9.10
|
24,600
|
|
|
12/30/2009
|
-1.00 / -1.92%
|
51.00
|
52.00
|
49.00
|
51.00
|
51.00
|
9.01
|
17,100
|
|
|
12/29/2009
|
0.00 / 0.00%
|
55.00
|
55.00
|
52.00
|
52.00
|
52.00
|
9.19
|
3,800
|
|
|
12/28/2009
|
+1.00 / +1.96%
|
54.50
|
54.90
|
51.60
|
52.00
|
52.00
|
9.19
|
15,500
|
|
|
12/25/2009
|
+1.00 / +2.00%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.00
|
9.01
|
11,700
|
|
|
12/24/2009
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.60
|
50.00
|
50.00
|
8.83
|
3,000
|
|
|
12/23/2009
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
8.83
|
1,700
|
|
|
12/22/2009
|
+2.00 / +4.17%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
8.83
|
300
|
|
|
12/21/2009
|
+2.60 / +5.73%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
8.48
|
11,600
|
|
|
12/18/2009
|
+2.90 / +6.82%
|
44.90
|
45.40
|
44.00
|
45.40
|
45.40
|
8.02
|
10,400
|
|
|
12/17/2009
|
-0.50 / -1.16%
|
45.00
|
45.00
|
40.00
|
42.50
|
42.50
|
7.51
|
2,800
|
|
|
12/16/2009
|
-4.50 / -9.47%
|
46.50
|
46.50
|
42.80
|
43.00
|
43.00
|
7.60
|
12,100
|
|
|
12/15/2009
|
0.00 / 0.00%
|
46.00
|
48.00
|
45.30
|
47.50
|
47.50
|
8.39
|
2,700
|
|
|
12/14/2009
|
-1.60 / -3.26%
|
49.00
|
49.00
|
47.50
|
47.50
|
47.50
|
8.39
|
3,000
|
|
|
12/11/2009
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
8.67
|
0
|
|
|
12/10/2009
|
+0.20 / +0.41%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
8.67
|
0
|
|
|
12/9/2009
|
-1.60 / -3.17%
|
50.00
|
50.00
|
48.90
|
48.90
|
48.90
|
8.64
|
4,800
|
|
|
12/8/2009
|
-0.50 / -0.98%
|
50.10
|
52.80
|
50.00
|
50.50
|
50.50
|
8.92
|
23,000
|
|
|
12/7/2009
|
-1.40 / -2.67%
|
50.10
|
51.00
|
50.00
|
51.00
|
51.00
|
9.01
|
2,700
|
|
|
12/4/2009
|
0.00 / 0.00%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
9.26
|
0
|
|
|
12/3/2009
|
+0.40 / +0.77%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
9.26
|
200
|
|
|
12/2/2009
|
+1.80 / +3.59%
|
52.60
|
52.60
|
52.00
|
52.00
|
52.00
|
9.19
|
2,400
|
|
|
12/1/2009
|
+3.20 / +6.81%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
8.73
|
3,500
|
|
|
11/30/2009
|
-1.00 / -2.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
8.17
|
3,400
|
|
|
11/27/2009
|
+0.90 / +1.91%
|
43.90
|
48.00
|
43.90
|
48.00
|
48.00
|
8.34
|
20,800
|
|
|
11/26/2009
|
-2.60 / -5.23%
|
47.20
|
47.20
|
47.10
|
47.10
|
47.10
|
8.19
|
2,200
|
|
|