|
Closing price on 10/20/2015
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
17,100 |
| Split-adjusted Price |
7.06 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.92
|
7.06
|
17,100
|
|
|
10/19/2015
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.17
|
5,000
|
|
|
10/16/2015
|
+0.50 / +3.85%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.43
|
7.44
|
4,800
|
|
|
10/15/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.17
|
9,700
|
|
|
10/14/2015
|
-0.70 / -5.11%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.17
|
8,900
|
|
|
10/13/2015
|
+0.70 / +5.38%
|
12.50
|
13.70
|
12.50
|
13.70
|
13.00
|
7.55
|
13,500
|
|
|
10/12/2015
|
+0.40 / +3.17%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.39
|
7.17
|
2,700
|
|
|
10/9/2015
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.95
|
300
|
|
|
10/8/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
0
|
|
|
10/7/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
0
|
|
|
10/6/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
0
|
|
|
10/2/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
0
|
|
|
10/1/2015
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.67
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.67
|
9,300
|
|
|
9/28/2015
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.67
|
200
|
|
|
9/25/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
1,000
|
|
|
9/24/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
0
|
|
|
9/23/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
0
|
|
|
9/22/2015
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
300
|
|
|
9/21/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.62
|
5,000
|
|
|
9/18/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.62
|
0
|
|
|
9/17/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.62
|
46,732
|
|
|
9/16/2015
|
-1.00 / -7.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.62
|
8,300
|
|
|
9/15/2015
|
+1.00 / +8.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.17
|
2,200
|
|
|
9/14/2015
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.62
|
600
|
|
|
9/11/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
0
|
|
|
9/10/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
0
|
|
|
9/9/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
1,012
|
|
|