|
Closing price on 10/10/2011
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
200 |
| Split-adjusted Price |
4.80 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
200
|
|
|
10/7/2011
|
-0.50 / -3.45%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
4.80
|
1,200
|
|
|
10/6/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
0
|
|
|
10/5/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
500
|
|
|
10/4/2011
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
700
|
|
|
10/3/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
0
|
|
|
9/30/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
0
|
|
|
9/29/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
0
|
|
|
9/28/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
500
|
|
|
9/27/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
0
|
|
|
9/26/2011
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
500
|
|
|
9/23/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.14
|
0
|
|
|
9/22/2011
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.14
|
500
|
|
|
9/21/2011
|
+0.10 / +0.67%
|
14.00
|
15.10
|
14.00
|
15.10
|
15.10
|
5.18
|
1,100
|
|
|
9/20/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.14
|
200
|
|
|
9/19/2011
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
900
|
|
|
9/16/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.18
|
0
|
|
|
9/15/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.18
|
100
|
|
|
9/14/2011
|
+0.30 / +2.03%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
5.18
|
1,200
|
|
|
9/13/2011
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
500
|
|
|
9/12/2011
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.94
|
1,900
|
|
|
9/9/2011
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
500
|
|
|
9/8/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.63
|
500
|
|
|
9/7/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
4.63
|
2,400
|
|
|
9/6/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.63
|
6,600
|
|
|
9/5/2011
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
4.63
|
4,700
|
|
|
9/1/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.63
|
4,700
|
|
|
8/31/2011
|
+0.40 / +3.05%
|
13.50
|
13.70
|
13.20
|
13.50
|
13.50
|
4.63
|
5,200
|
|
|
8/30/2011
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.49
|
5,300
|
|
|
8/29/2011
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.22
|
800
|
|
|