|
Closing price on 12/19/2012
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
1,600 |
| Split-adjusted Price |
4.36 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2012
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.00
|
11.00
|
11.00
|
4.36
|
1,600
|
|
|
12/18/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.08
|
100
|
|
|
12/17/2012
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.28
|
900
|
|
|
12/14/2012
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
4.52
|
1,600
|
|
|
12/13/2012
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.64
|
100
|
|
|
12/12/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.40
|
4.52
|
2,600
|
|
|
12/11/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.52
|
0
|
|
|
12/10/2012
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
4.52
|
300
|
|
|
12/7/2012
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.60
|
100
|
|
|
12/6/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.36
|
0
|
|
|
12/5/2012
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.36
|
1,000
|
|
|
12/4/2012
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.52
|
1,100
|
|
|
12/3/2012
|
-0.10 / -0.87%
|
12.00
|
12.00
|
10.70
|
11.40
|
11.40
|
4.52
|
300
|
|
|
11/30/2012
|
-0.30 / -2.54%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.50
|
4.56
|
1,700
|
|
|
11/29/2012
|
+0.60 / +5.36%
|
11.90
|
11.90
|
11.20
|
11.80
|
11.80
|
4.68
|
600
|
|
|
11/28/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.44
|
0
|
|
|
11/27/2012
|
-0.80 / -6.67%
|
12.80
|
12.80
|
11.20
|
11.20
|
11.20
|
4.44
|
5,700
|
|
|
11/26/2012
|
-0.90 / -6.98%
|
12.00
|
12.90
|
12.00
|
12.00
|
12.00
|
4.76
|
12,100
|
|
|
11/23/2012
|
+0.60 / +4.88%
|
13.10
|
13.10
|
11.50
|
12.90
|
12.90
|
5.12
|
1,300
|
|
|
11/22/2012
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.88
|
100
|
|
|
11/21/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.56
|
0
|
|
|
11/20/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.56
|
0
|
|
|
11/19/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.56
|
0
|
|
|
11/16/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.56
|
0
|
|
|
11/15/2012
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.56
|
700
|
|
|
11/14/2012
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.28
|
1,000
|
|
|
11/13/2012
|
-0.20 / -1.83%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
4.24
|
200
|
|
|
11/12/2012
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.32
|
300
|
|
|
11/9/2012
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.64
|
200
|
|
|
11/8/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.36
|
0
|
|
|