|
Closing price on 4/25/2012
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
2,300 |
| Split-adjusted Price |
3.77 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2012
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
3.77
|
2,300
|
|
|
4/24/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.85
|
0
|
|
|
4/23/2012
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.85
|
7,000
|
|
|
4/20/2012
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
8,300
|
|
|
4/19/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.85
|
100
|
|
|
4/18/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
3.85
|
2,400
|
|
|
4/17/2012
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
3.85
|
4,200
|
|
|
4/16/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.88
|
1,000
|
|
|
4/13/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.88
|
0
|
|
|
4/12/2012
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
3.88
|
200
|
|
|
4/11/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
700
|
|
|
4/10/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
4/9/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
400
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
500
|
|
|
4/4/2012
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
3.77
|
2,300
|
|
|
4/3/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.70
|
1,400
|
|
|
3/30/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.70
|
0
|
|
|
3/29/2012
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
3.70
|
3,100
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
0
|
|
|
3/27/2012
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
1,500
|
|
|
3/26/2012
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.74
|
700
|
|
|
3/23/2012
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.70
|
1,100
|
|
|
3/22/2012
|
-0.40 / -3.77%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.77
|
9,100
|
|
|
3/21/2012
|
+0.40 / +3.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
3.92
|
300
|
|
|
3/20/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
3/19/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
3/16/2012
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.77
|
4,700
|
|
|
3/15/2012
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.70
|
3,100
|
|
|
3/14/2012
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.74
|
100
|
|
|