|
Closing price on 11/30/2011
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
10.80 |
| Volume |
2,300 |
| Split-adjusted Price |
3.77 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2011
|
-0.10 / -0.90%
|
11.80
|
11.80
|
10.80
|
11.00
|
11.00
|
3.77
|
2,300
|
|
|
11/29/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.81
|
0
|
|
|
11/28/2011
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.81
|
2,100
|
|
|
11/25/2011
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.98
|
2,500
|
|
|
11/24/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.25
|
0
|
|
|
11/23/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.25
|
0
|
|
|
11/22/2011
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.25
|
9,000
|
|
|
11/21/2011
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.42
|
0
|
|
|
11/18/2011
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
4.36
|
4,200
|
|
|
11/17/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.49
|
0
|
|
|
11/16/2011
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.49
|
6,500
|
|
|
11/15/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.53
|
2,700
|
|
|
11/14/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.53
|
0
|
|
|
11/11/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.53
|
0
|
|
|
11/10/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.53
|
0
|
|
|
11/9/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.53
|
0
|
|
|
11/8/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.53
|
3,200
|
|
|
11/7/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.53
|
0
|
|
|
11/4/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.53
|
0
|
|
|
11/3/2011
|
-0.70 / -5.04%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
4.53
|
4,000
|
|
|
11/2/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.77
|
0
|
|
|
11/1/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.77
|
0
|
|
|
10/31/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.77
|
0
|
|
|
10/28/2011
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.77
|
3,000
|
|
|
10/27/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
0
|
|
|
10/26/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
0
|
|
|
10/25/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
0
|
|
|
10/24/2011
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
0
|
|
|
10/21/2011
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
4.90
|
1,200
|
|
|
10/20/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.90
|
0
|
|
|