|
Closing price on 11/27/2008
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
2,290 |
| Split-adjusted Price |
3.54 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2008
|
-0.90 / -4.09%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
3.54
|
2,290
|
|
|
11/26/2008
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
3.69
|
1,320
|
|
|
11/25/2008
|
+0.10 / +0.44%
|
22.00
|
23.00
|
21.80
|
23.00
|
23.00
|
3.86
|
15,060
|
|
|
11/24/2008
|
-0.90 / -3.78%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
3.84
|
1,810
|
|
|
11/21/2008
|
+0.80 / +3.48%
|
22.60
|
23.80
|
21.90
|
23.80
|
23.80
|
3.99
|
10,320
|
|
|
11/20/2008
|
-0.60 / -2.54%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
3.86
|
4,710
|
|
|
11/19/2008
|
+0.10 / +0.43%
|
23.50
|
24.20
|
23.00
|
23.60
|
23.60
|
3.96
|
6,080
|
|
|
11/18/2008
|
+0.60 / +2.62%
|
22.90
|
23.50
|
22.30
|
23.50
|
23.50
|
3.94
|
6,060
|
|
|
11/17/2008
|
-1.20 / -4.98%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
3.84
|
7,210
|
|
|
11/14/2008
|
+1.10 / +4.78%
|
24.10
|
24.10
|
23.50
|
24.10
|
24.10
|
4.04
|
13,090
|
|
|
11/13/2008
|
-0.80 / -3.36%
|
24.90
|
24.90
|
23.00
|
23.00
|
23.00
|
3.86
|
6,360
|
|
|
11/12/2008
|
-1.20 / -4.80%
|
23.80
|
25.00
|
23.80
|
23.80
|
23.80
|
3.99
|
16,510
|
|
|
11/11/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.19
|
600
|
|
|
11/10/2008
|
+0.70 / +2.82%
|
25.50
|
25.50
|
24.80
|
25.50
|
25.50
|
4.28
|
1,390
|
|
|
11/7/2008
|
-1.20 / -4.62%
|
25.10
|
25.50
|
24.80
|
24.80
|
24.80
|
4.16
|
10,170
|
|
|
11/6/2008
|
-1.30 / -4.76%
|
26.00
|
27.00
|
26.00
|
26.00
|
26.00
|
4.36
|
12,100
|
|
|
11/5/2008
|
+1.30 / +5.00%
|
26.90
|
27.30
|
26.20
|
27.30
|
27.30
|
4.58
|
23,070
|
|
|
11/4/2008
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.00
|
26.00
|
26.00
|
4.36
|
9,170
|
|
|
11/3/2008
|
-0.20 / -0.78%
|
24.10
|
25.70
|
24.10
|
25.50
|
25.50
|
4.28
|
7,520
|
|
|
10/31/2008
|
-0.50 / -1.91%
|
26.20
|
26.20
|
25.00
|
25.70
|
25.70
|
4.19
|
12,710
|
|
|
10/30/2008
|
-0.20 / -0.76%
|
25.20
|
26.20
|
25.10
|
26.20
|
26.20
|
4.28
|
12,810
|
|
|
10/29/2008
|
+1.10 / +4.35%
|
26.50
|
26.50
|
25.90
|
26.40
|
26.40
|
4.31
|
14,040
|
|
|
10/28/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.13
|
19,330
|
|
|
10/27/2008
|
-1.30 / -4.66%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.34
|
6,830
|
|
|
10/24/2008
|
-0.10 / -0.36%
|
28.30
|
28.30
|
26.60
|
27.90
|
27.90
|
4.55
|
16,580
|
|
|
10/23/2008
|
-1.40 / -4.76%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.00
|
4.57
|
10,310
|
|
|
10/22/2008
|
+0.10 / +0.34%
|
29.30
|
29.40
|
29.20
|
29.40
|
29.40
|
4.80
|
5,520
|
|
|
10/21/2008
|
-1.10 / -3.62%
|
30.40
|
30.80
|
29.00
|
29.30
|
29.30
|
4.78
|
11,870
|
|
|
10/20/2008
|
-1.60 / -5.00%
|
33.00
|
33.00
|
30.40
|
30.40
|
30.40
|
4.96
|
9,440
|
|
|
10/17/2008
|
+1.10 / +3.56%
|
31.50
|
32.00
|
31.00
|
32.00
|
32.00
|
5.22
|
12,340
|
|
|