|
Closing price on 4/1/2009
|
|
| Open |
25.20 |
| High |
25.30 |
| Low |
24.50 |
| Volume |
20,550 |
| Split-adjusted Price |
4.24 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2009
|
+1.20 / +4.98%
|
25.20
|
25.30
|
24.50
|
25.30
|
25.30
|
4.24
|
20,550
|
|
|
3/31/2009
|
+1.10 / +4.78%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.10
|
4.04
|
22,630
|
|
|
3/30/2009
|
+0.90 / +4.07%
|
22.10
|
23.20
|
22.10
|
23.00
|
23.00
|
3.86
|
19,400
|
|
|
3/27/2009
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.10
|
22.10
|
3.71
|
2,300
|
|
|
3/26/2009
|
-0.40 / -1.78%
|
22.00
|
23.50
|
22.00
|
22.10
|
22.10
|
3.71
|
230
|
|
|
3/25/2009
|
+0.50 / +2.27%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
3.77
|
4,260
|
|
|
3/24/2009
|
+0.50 / +2.33%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
3.69
|
680
|
|
|
3/23/2009
|
+0.10 / +0.47%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
3.61
|
2,260
|
|
|
3/20/2009
|
-0.70 / -3.17%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.40
|
3.59
|
350
|
|
|
3/19/2009
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.10
|
3.71
|
6,000
|
|
|
3/18/2009
|
+0.50 / +2.27%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.50
|
3.77
|
8,030
|
|
|
3/17/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
3.69
|
3,830
|
|
|
3/16/2009
|
+0.80 / +3.96%
|
21.20
|
21.20
|
20.50
|
21.00
|
21.00
|
3.52
|
2,770
|
|
|
3/13/2009
|
-0.30 / -1.46%
|
20.10
|
21.00
|
20.10
|
20.20
|
20.20
|
3.39
|
2,680
|
|
|
3/12/2009
|
-1.00 / -4.65%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
3.44
|
1,540
|
|
|
3/11/2009
|
+0.50 / +2.38%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
3.61
|
5,200
|
|
|
3/10/2009
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
3.52
|
2,720
|
|
|
3/9/2009
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
3.49
|
2,020
|
|
|
3/6/2009
|
-0.30 / -1.41%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
3.52
|
3,920
|
|
|
3/5/2009
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.30
|
21.30
|
21.30
|
3.57
|
2,200
|
|
|
3/4/2009
|
+0.40 / +1.90%
|
20.10
|
21.40
|
20.10
|
21.40
|
21.40
|
3.59
|
3,050
|
|
|
3/3/2009
|
+1.00 / +5.00%
|
19.20
|
21.00
|
19.20
|
21.00
|
21.00
|
3.52
|
720
|
|
|
3/2/2009
|
-0.90 / -4.31%
|
20.10
|
21.50
|
20.00
|
20.00
|
20.00
|
3.35
|
3,060
|
|
|
2/27/2009
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.51
|
1,180
|
|
|
2/26/2009
|
+0.40 / +1.95%
|
19.60
|
20.90
|
19.60
|
20.90
|
20.90
|
3.51
|
2,620
|
|
|
2/25/2009
|
+0.90 / +4.59%
|
19.90
|
20.50
|
19.90
|
20.50
|
20.50
|
3.44
|
5,650
|
|
|
2/24/2009
|
+0.40 / +2.08%
|
20.00
|
20.00
|
18.70
|
19.60
|
19.60
|
3.29
|
1,590
|
|
|
2/23/2009
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.22
|
1,620
|
|
|
2/20/2009
|
-0.50 / -2.50%
|
19.30
|
20.00
|
19.30
|
19.50
|
19.50
|
3.27
|
3,770
|
|
|
2/19/2009
|
0.00 / 0.00%
|
19.00
|
21.00
|
19.00
|
20.00
|
20.00
|
3.35
|
4,240
|
|
|