|
Closing price on 11/5/2008
|
|
| Open |
26.90 |
| High |
27.30 |
| Low |
26.20 |
| Volume |
23,070 |
| Split-adjusted Price |
4.30 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2008
|
+1.30 / +5.00%
|
26.90
|
27.30
|
26.20
|
27.30
|
27.30
|
4.30
|
23,070
|
|
|
11/4/2008
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.00
|
26.00
|
26.00
|
4.10
|
9,170
|
|
|
11/3/2008
|
-0.20 / -0.78%
|
24.10
|
25.70
|
24.10
|
25.50
|
25.50
|
4.02
|
7,520
|
|
|
10/31/2008
|
-0.50 / -1.91%
|
26.20
|
26.20
|
25.00
|
25.70
|
25.70
|
3.94
|
12,710
|
|
|
10/30/2008
|
-0.20 / -0.76%
|
25.20
|
26.20
|
25.10
|
26.20
|
26.20
|
4.02
|
12,810
|
|
|
10/29/2008
|
+1.10 / +4.35%
|
26.50
|
26.50
|
25.90
|
26.40
|
26.40
|
4.05
|
14,040
|
|
|
10/28/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.88
|
19,330
|
|
|
10/27/2008
|
-1.30 / -4.66%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.08
|
6,830
|
|
|
10/24/2008
|
-0.10 / -0.36%
|
28.30
|
28.30
|
26.60
|
27.90
|
27.90
|
4.28
|
16,580
|
|
|
10/23/2008
|
-1.40 / -4.76%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.00
|
4.29
|
10,310
|
|
|
10/22/2008
|
+0.10 / +0.34%
|
29.30
|
29.40
|
29.20
|
29.40
|
29.40
|
4.51
|
5,520
|
|
|
10/21/2008
|
-1.10 / -3.62%
|
30.40
|
30.80
|
29.00
|
29.30
|
29.30
|
4.49
|
11,870
|
|
|
10/20/2008
|
-1.60 / -5.00%
|
33.00
|
33.00
|
30.40
|
30.40
|
30.40
|
4.66
|
9,440
|
|
|
10/17/2008
|
+1.10 / +3.56%
|
31.50
|
32.00
|
31.00
|
32.00
|
32.00
|
4.91
|
12,340
|
|
|
10/16/2008
|
+0.80 / +2.66%
|
28.70
|
31.00
|
28.70
|
30.90
|
30.90
|
4.74
|
10,660
|
|
|
10/15/2008
|
+1.40 / +4.88%
|
30.10
|
30.10
|
29.10
|
30.10
|
30.10
|
4.62
|
16,560
|
|
|
10/14/2008
|
+1.30 / +4.74%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
4.40
|
20
|
|
|
10/13/2008
|
-1.40 / -4.86%
|
30.10
|
30.10
|
27.40
|
27.40
|
27.40
|
4.20
|
8,770
|
|
|
10/10/2008
|
-1.50 / -4.95%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
4.42
|
16,970
|
|
|
10/9/2008
|
-1.50 / -4.72%
|
30.30
|
32.00
|
30.30
|
30.30
|
30.30
|
4.65
|
22,570
|
|
|
10/8/2008
|
-1.60 / -4.79%
|
31.80
|
32.00
|
31.80
|
31.80
|
31.80
|
4.88
|
20,290
|
|
|
10/7/2008
|
-1.70 / -4.84%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
5.12
|
23,220
|
|
|
10/6/2008
|
-1.80 / -4.88%
|
36.90
|
36.90
|
35.10
|
35.10
|
35.10
|
5.38
|
14,220
|
|
|
10/3/2008
|
+1.20 / +3.36%
|
36.00
|
37.20
|
36.00
|
36.90
|
36.90
|
5.66
|
23,480
|
|
|
10/2/2008
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.00
|
35.70
|
35.70
|
5.47
|
31,800
|
|
|
10/1/2008
|
+1.60 / +4.94%
|
34.00
|
34.00
|
33.00
|
34.00
|
34.00
|
5.21
|
26,540
|
|
|
9/30/2008
|
-1.70 / -4.99%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
4.97
|
650
|
|
|
9/29/2008
|
-1.30 / -3.67%
|
35.40
|
35.70
|
34.10
|
34.10
|
34.10
|
5.23
|
11,370
|
|
|
9/26/2008
|
+1.40 / +4.12%
|
35.50
|
35.50
|
34.20
|
35.40
|
35.40
|
5.43
|
21,860
|
|
|
9/25/2008
|
+1.00 / +3.03%
|
31.80
|
34.00
|
31.80
|
34.00
|
34.00
|
5.21
|
11,060
|
|
|