|
Closing price on 10/24/2014
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
1,400 |
| Split-adjusted Price |
5.75 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
5.75
|
1,400
|
|
|
10/23/2014
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
1,000
|
|
|
10/22/2014
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
1,000
|
|
|
10/21/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.65
|
0
|
|
|
10/20/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.65
|
0
|
|
|
10/17/2014
|
+0.80 / +7.62%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.65
|
104
|
|
|
10/16/2014
|
-1.00 / -8.70%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
4,400
|
|
|
10/15/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
0
|
|
|
10/14/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
1,600
|
|
|
10/13/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
0
|
|
|
10/10/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
0
|
|
|
10/9/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
5.75
|
500
|
|
|
10/8/2014
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
5.75
|
700
|
|
|
10/7/2014
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
5.75
|
1,400
|
|
|
10/6/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
100
|
|
|
10/3/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
0
|
|
|
10/2/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
0
|
|
|
10/1/2014
|
+0.70 / +6.48%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.50
|
5.75
|
2,100
|
|
|
9/30/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
0
|
|
|
9/29/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
0
|
|
|
9/26/2014
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.40
|
1,200
|
|
|
9/25/2014
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
5.35
|
12,200
|
|
|
9/24/2014
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.30
|
1,000
|
|
|
9/23/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
9/22/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
9/19/2014
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
200
|
|
|
9/18/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.20
|
0
|
|
|
9/17/2014
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.20
|
1,800
|
|
|
9/16/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
1,000
|
|
|
9/15/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|