|
Closing price on 4/1/2016
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.30 |
| Volume |
2,000 |
| Split-adjusted Price |
7.68 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2016
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.35
|
7.68
|
2,000
|
|
|
3/31/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.74
|
0
|
|
|
3/30/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.10
|
13.40
|
12.99
|
7.74
|
18,900
|
|
|
3/29/2016
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.50
|
7.74
|
6,000
|
|
|
3/28/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
0
|
|
|
3/25/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
0
|
|
|
3/24/2016
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.71
|
8.09
|
2,400
|
|
|
3/23/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
20,000
|
|
|
3/22/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
0
|
|
|
3/21/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
0
|
|
|
3/18/2016
|
-0.50 / -3.45%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
8.09
|
4,000
|
|
|
3/17/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.38
|
0
|
|
|
3/16/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.38
|
3,102
|
|
|
3/15/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.38
|
11,200
|
|
|
3/14/2016
|
+0.30 / +2.11%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.43
|
8.38
|
14,400
|
|
|
3/11/2016
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.08
|
8.20
|
23,913
|
|
|
3/10/2016
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
8.15
|
13,100
|
|
|
3/9/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
6,000
|
|
|
3/8/2016
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.73
|
8.09
|
6,000
|
|
|
3/7/2016
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.96
|
8.09
|
7,400
|
|
|
3/4/2016
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.03
|
2,000
|
|
|
3/3/2016
|
-1.10 / -7.80%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.27
|
7.51
|
4,900
|
|
|
3/2/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.15
|
0
|
|
|
3/1/2016
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.15
|
100
|
|
|
2/29/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
2,000
|
|
|
2/26/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
2,500
|
|
|
2/25/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
7,200
|
|
|
2/24/2016
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.80
|
8.09
|
13,011
|
|
|
2/23/2016
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.69
|
7.97
|
10,100
|
|
|
2/22/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.66
|
7.86
|
3,329
|
|
|