|
Closing price on 12/26/2014
|
|
| Open |
9.90 |
| High |
11.50 |
| Low |
9.90 |
| Volume |
13,100 |
| Split-adjusted Price |
6.02 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2014
|
+0.50 / +4.55%
|
9.90
|
11.50
|
9.90
|
11.50
|
11.50
|
6.02
|
13,100
|
|
|
12/25/2014
|
+0.90 / +8.91%
|
9.10
|
11.00
|
9.10
|
11.00
|
11.00
|
5.76
|
8,900
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.28
|
0
|
|
|
12/23/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.28
|
0
|
|
|
12/22/2014
|
-1.10 / -9.82%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.28
|
100
|
|
|
12/19/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.86
|
0
|
|
|
12/18/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.86
|
0
|
|
|
12/17/2014
|
-0.30 / -2.61%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.20
|
5.86
|
1,100
|
|
|
12/16/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
854
|
|
|
12/15/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
12/12/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
46
|
|
|
12/11/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
12/10/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
6.02
|
3,500
|
|
|
12/9/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
12/8/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
90
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
2,091,130
|
|
|
12/4/2014
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
5,100
|
|
|
12/3/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.28
|
0
|
|
|
12/2/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.28
|
0
|
|
|
12/1/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.28
|
80
|
|
|
11/28/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.28
|
0
|
|
|
11/27/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.28
|
0
|
|
|
11/26/2014
|
+0.20 / +1.69%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
6.28
|
4,400
|
|
|
11/25/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.17
|
0
|
|
|
11/24/2014
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
6.17
|
3,100
|
|
|
11/21/2014
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
4,000
|
|
|
11/20/2014
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
6.12
|
4,800
|
|
|
11/19/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
7,920
|
|
|
11/18/2014
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
1,200
|
|
|
11/17/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
6.07
|
8,420
|
|
|