|
Closing price on 12/19/2008
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
20.70 |
| Volume |
1,570 |
| Split-adjusted Price |
3.47 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
3.47
|
1,570
|
|
|
12/18/2008
|
-0.20 / -0.91%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
3.64
|
2,010
|
|
|
12/17/2008
|
+0.90 / +4.29%
|
20.20
|
22.00
|
20.20
|
21.90
|
21.90
|
3.67
|
10,360
|
|
|
12/16/2008
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
3.52
|
4,850
|
|
|
12/15/2008
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
3.69
|
11,110
|
|
|
12/12/2008
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
3.52
|
11,000
|
|
|
12/11/2008
|
+0.80 / +4.17%
|
19.20
|
20.00
|
19.20
|
20.00
|
20.00
|
3.35
|
7,900
|
|
|
12/10/2008
|
+0.10 / +0.52%
|
19.10
|
19.50
|
19.10
|
19.20
|
19.20
|
3.22
|
8,220
|
|
|
12/9/2008
|
-0.40 / -2.05%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
3.20
|
4,610
|
|
|
12/8/2008
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
3.27
|
12,630
|
|
|
12/5/2008
|
-0.40 / -1.91%
|
21.90
|
21.90
|
20.20
|
20.50
|
20.50
|
3.44
|
1,710
|
|
|
12/4/2008
|
-0.90 / -4.13%
|
21.60
|
21.60
|
20.90
|
20.90
|
20.90
|
3.51
|
1,000
|
|
|
12/3/2008
|
+0.60 / +2.83%
|
20.30
|
21.80
|
20.20
|
21.80
|
21.80
|
3.66
|
16,970
|
|
|
12/2/2008
|
-0.90 / -4.07%
|
21.00
|
22.00
|
21.00
|
21.20
|
21.20
|
3.56
|
1,910
|
|
|
12/1/2008
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
22.10
|
22.10
|
3.71
|
3,570
|
|
|
11/28/2008
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.10
|
3.71
|
7,610
|
|
|
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
|
|
|