|
Closing price on 11/4/2013
|
|
| Open |
9.00 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
2,100 |
| Split-adjusted Price |
4.60 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2013
|
+0.40 / +4.17%
|
9.00
|
10.00
|
9.00
|
10.00
|
10.00
|
4.60
|
2,100
|
|
|
11/1/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
0
|
|
|
10/31/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
0
|
|
|
10/30/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
0
|
|
|
10/29/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
0
|
|
|
10/28/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
0
|
|
|
10/25/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
0
|
|
|
10/24/2013
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
100
|
|
|
10/23/2013
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.37
|
1,000
|
|
|
10/22/2013
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.23
|
200
|
|
|
10/21/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.27
|
0
|
|
|
10/18/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.27
|
200
|
|
|
10/17/2013
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
4.27
|
500
|
|
|
10/16/2013
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.46
|
200
|
|
|
10/15/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.37
|
3,300
|
|
|
10/14/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
4.37
|
6,900
|
|
|
10/11/2013
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
4.37
|
5,700
|
|
|
10/10/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.41
|
12,900
|
|
|
10/9/2013
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
4.41
|
22,300
|
|
|
10/8/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.37
|
1,200
|
|
|
10/7/2013
|
+0.10 / +1.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
4.37
|
11,000
|
|
|
10/4/2013
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
4.32
|
27,300
|
|
|
10/3/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.37
|
10,000
|
|
|
10/2/2013
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
4.37
|
10,900
|
|
|
10/1/2013
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
4.27
|
1,000
|
|
|
9/30/2013
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.27
|
500
|
|
|
9/27/2013
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.46
|
4,000
|
|
|
9/26/2013
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
4.50
|
19,000
|
|
|
9/25/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.27
|
0
|
|
|
9/24/2013
|
-0.70 / -7.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
4.27
|
2,500
|
|
|