|
Closing price on 10/14/2008
|
|
| Open |
28.70 |
| High |
28.70 |
| Low |
28.70 |
| Volume |
20 |
| Split-adjusted Price |
4.68 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2008
|
+1.30 / +4.74%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
4.68
|
20
|
|
|
10/13/2008
|
-1.40 / -4.86%
|
30.10
|
30.10
|
27.40
|
27.40
|
27.40
|
4.47
|
8,770
|
|
|
10/10/2008
|
-1.50 / -4.95%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
4.70
|
16,970
|
|
|
10/9/2008
|
-1.50 / -4.72%
|
30.30
|
32.00
|
30.30
|
30.30
|
30.30
|
4.94
|
22,570
|
|
|
10/8/2008
|
-1.60 / -4.79%
|
31.80
|
32.00
|
31.80
|
31.80
|
31.80
|
5.19
|
20,290
|
|
|
10/7/2008
|
-1.70 / -4.84%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
5.45
|
23,220
|
|
|
10/6/2008
|
-1.80 / -4.88%
|
36.90
|
36.90
|
35.10
|
35.10
|
35.10
|
5.73
|
14,220
|
|
|
10/3/2008
|
+1.20 / +3.36%
|
36.00
|
37.20
|
36.00
|
36.90
|
36.90
|
6.02
|
23,480
|
|
|
10/2/2008
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.00
|
35.70
|
35.70
|
5.83
|
31,800
|
|
|
10/1/2008
|
+1.60 / +4.94%
|
34.00
|
34.00
|
33.00
|
34.00
|
34.00
|
5.55
|
26,540
|
|
|
9/30/2008
|
-1.70 / -4.99%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
5.29
|
650
|
|
|
9/29/2008
|
-1.30 / -3.67%
|
35.40
|
35.70
|
34.10
|
34.10
|
34.10
|
5.56
|
11,370
|
|
|
9/26/2008
|
+1.40 / +4.12%
|
35.50
|
35.50
|
34.20
|
35.40
|
35.40
|
5.78
|
21,860
|
|
|
9/25/2008
|
+1.00 / +3.03%
|
31.80
|
34.00
|
31.80
|
34.00
|
34.00
|
5.55
|
11,060
|
|
|
9/24/2008
|
+1.00 / +3.13%
|
31.00
|
33.00
|
31.00
|
33.00
|
33.00
|
5.38
|
10,060
|
|
|
9/23/2008
|
+0.20 / +0.63%
|
31.80
|
33.10
|
30.40
|
32.00
|
32.00
|
5.22
|
30,580
|
|
|
9/22/2008
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
5.19
|
2,050
|
|
|
9/19/2008
|
+1.40 / +4.84%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.30
|
4.94
|
27,210
|
|
|
9/18/2008
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
4.72
|
7,800
|
|
|
9/17/2008
|
-1.50 / -4.70%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
4.96
|
5,960
|
|
|
9/16/2008
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
5.21
|
12,130
|
|
|
9/15/2008
|
+0.30 / +0.90%
|
31.90
|
34.80
|
31.90
|
33.50
|
33.50
|
5.47
|
30,400
|
|
|
9/12/2008
|
-1.70 / -4.87%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
5.42
|
20,750
|
|
|
9/11/2008
|
-1.80 / -4.90%
|
35.10
|
35.30
|
34.90
|
34.90
|
34.90
|
5.69
|
13,970
|
|
|
9/10/2008
|
-1.80 / -4.68%
|
39.00
|
39.00
|
36.60
|
36.70
|
36.70
|
5.99
|
22,080
|
|
|
9/9/2008
|
-2.00 / -4.94%
|
38.60
|
40.50
|
38.50
|
38.50
|
38.50
|
6.28
|
31,880
|
|
|
9/8/2008
|
-2.10 / -4.93%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
6.61
|
11,610
|
|
|
9/5/2008
|
+2.00 / +4.93%
|
41.00
|
42.60
|
41.00
|
42.60
|
42.60
|
6.95
|
39,520
|
|
|
9/4/2008
|
+1.90 / +4.91%
|
40.60
|
40.60
|
40.40
|
40.60
|
40.60
|
6.63
|
84,380
|
|
|
9/3/2008
|
+1.80 / +4.88%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
6.32
|
7,650
|
|
|