|
Closing price on 12/29/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
5,900 |
| Split-adjusted Price |
3.33 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2011
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
5,900
|
|
|
12/28/2011
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
3.51
|
300
|
|
|
12/27/2011
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
8,500
|
|
|
12/26/2011
|
-0.60 / -6.45%
|
9.90
|
9.90
|
8.70
|
8.70
|
8.70
|
3.22
|
1,300
|
|
|
12/23/2011
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
100
|
|
|
12/22/2011
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.70
|
9,000
|
|
|
12/21/2011
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.85
|
0
|
|
|
12/20/2011
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
3.81
|
3,900
|
|
|
12/19/2011
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.96
|
400
|
|
|
12/16/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.70
|
9,000
|
|
|
12/15/2011
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.59
|
6,000
|
|
|
12/14/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
12/13/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
400
|
|
|
12/12/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
12/9/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
12/8/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
200
|
|
|
12/7/2011
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
12/6/2011
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.77
|
100
|
|
|
12/5/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.84
|
0
|
|
|
12/2/2011
|
-0.70 / -5.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.84
|
0
|
|
|
12/1/2011
|
+0.90 / +8.18%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.90
|
4.08
|
700
|
|
|
11/30/2011
|
-0.10 / -0.90%
|
11.80
|
11.80
|
10.80
|
11.00
|
11.00
|
3.77
|
2,300
|
|
|
11/29/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.81
|
0
|
|
|
11/28/2011
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.81
|
2,100
|
|
|
11/25/2011
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.98
|
2,500
|
|
|
11/24/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.25
|
0
|
|
|
11/23/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.25
|
0
|
|
|
11/22/2011
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.25
|
9,000
|
|
|
11/21/2011
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.42
|
0
|
|
|
11/18/2011
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
4.36
|
4,200
|
|
|