|
Closing price on 2/11/2009
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
610 |
| Split-adjusted Price |
3.61 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2009
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
3.61
|
610
|
|
|
2/10/2009
|
-0.90 / -3.98%
|
23.40
|
23.40
|
21.70
|
21.70
|
21.70
|
3.64
|
30
|
|
|
2/9/2009
|
+0.90 / +4.15%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.60
|
3.79
|
2,790
|
|
|
2/6/2009
|
+0.60 / +2.84%
|
21.00
|
22.00
|
21.00
|
21.70
|
21.70
|
3.64
|
4,310
|
|
|
2/5/2009
|
+0.10 / +0.48%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.10
|
3.54
|
1,630
|
|
|
2/4/2009
|
-0.20 / -0.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.52
|
1,100
|
|
|
2/3/2009
|
-0.80 / -3.64%
|
22.70
|
22.70
|
21.20
|
21.20
|
21.20
|
3.56
|
1,920
|
|
|
2/2/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.69
|
30
|
|
|
1/23/2009
|
+0.50 / +2.33%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.00
|
3.69
|
3,250
|
|
|
1/22/2009
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
3.61
|
140
|
|
|
1/21/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.69
|
5,260
|
|
|
1/20/2009
|
-0.80 / -3.67%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
3.52
|
290
|
|
|
1/19/2009
|
-0.70 / -3.11%
|
23.00
|
23.00
|
21.80
|
21.80
|
21.80
|
3.66
|
1,090
|
|
|
1/16/2009
|
+0.40 / +1.81%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
3.77
|
14,450
|
|
|
1/15/2009
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.50
|
22.10
|
22.10
|
3.71
|
1,010
|
|
|
1/14/2009
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.50
|
3.61
|
4,830
|
|
|
1/13/2009
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.61
|
3,680
|
|
|
1/12/2009
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.61
|
600
|
|
|
1/9/2009
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.54
|
30
|
|
|
1/8/2009
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.20
|
21.50
|
21.50
|
3.61
|
3,190
|
|
|
1/7/2009
|
+0.20 / +0.94%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
3.61
|
2,850
|
|
|
1/6/2009
|
-0.70 / -3.18%
|
22.00
|
22.50
|
21.30
|
21.30
|
21.30
|
3.57
|
5,800
|
|
|
1/5/2009
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.69
|
1,000
|
|
|
1/2/2009
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.90
|
21.90
|
21.90
|
3.67
|
2,490
|
|
|
12/31/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.90
|
3.67
|
4,500
|
|
|
12/30/2008
|
+0.90 / +4.29%
|
21.00
|
22.00
|
20.50
|
21.90
|
21.90
|
3.67
|
8,560
|
|
|
12/29/2008
|
+0.60 / +2.94%
|
20.40
|
21.00
|
19.80
|
21.00
|
21.00
|
3.52
|
5,200
|
|
|
12/26/2008
|
+0.40 / +2.00%
|
20.40
|
20.40
|
19.00
|
20.40
|
20.40
|
3.42
|
2,780
|
|
|
12/25/2008
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
3.35
|
1,930
|
|
|
12/24/2008
|
+0.30 / +1.52%
|
19.40
|
20.50
|
19.20
|
20.00
|
20.00
|
3.35
|
2,080
|
|
|