|
Closing price on 4/7/2011
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
3,300 |
| Split-adjusted Price |
6.50 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2011
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
6.50
|
3,300
|
|
|
4/6/2011
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.34
|
1,300
|
|
|
4/5/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.27
|
0
|
|
|
4/4/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.27
|
1,000
|
|
|
4/1/2011
|
+0.30 / +1.58%
|
18.60
|
19.30
|
18.60
|
19.30
|
19.30
|
6.27
|
1,500
|
|
|
3/31/2011
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
6.17
|
2,100
|
|
|
3/30/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.17
|
100
|
|
|
3/29/2011
|
-1.00 / -5.00%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
6.17
|
1,100
|
|
|
3/28/2011
|
-1.30 / -6.10%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.50
|
1,500
|
|
|
3/25/2011
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.92
|
0
|
|
|
3/24/2011
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.92
|
0
|
|
|
3/23/2011
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.92
|
0
|
|
|
3/22/2011
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.92
|
0
|
|
|
3/21/2011
|
+0.30 / +1.43%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.92
|
100
|
|
|
3/18/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.82
|
0
|
|
|
3/17/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.82
|
0
|
|
|
3/16/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.82
|
0
|
|
|
3/15/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.82
|
0
|
|
|
3/14/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.82
|
0
|
|
|
3/11/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.82
|
100
|
|
|
3/10/2011
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
6.82
|
3,000
|
|
|
3/9/2011
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.50
|
200
|
|
|
3/8/2011
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.69
|
0
|
|
|
3/7/2011
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.69
|
0
|
|
|
3/4/2011
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.69
|
5,000
|
|
|
3/3/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.60
|
0
|
|
|
3/2/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.60
|
0
|
|
|
3/1/2011
|
-1.50 / -6.88%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.60
|
1,500
|
|
|
2/28/2011
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.08
|
4,300
|
|
|
2/25/2011
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.60
|
0
|
|
|