|
Closing price on 5/22/2012
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
1,600 |
| Split-adjusted Price |
4.56 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.56
|
1,600
|
|
|
5/21/2012
|
+0.60 / +5.83%
|
9.80
|
10.90
|
9.60
|
10.90
|
10.90
|
4.32
|
700
|
|
|
5/18/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.08
|
500
|
|
|
5/17/2012
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.28
|
600
|
|
|
5/16/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.48
|
0
|
|
|
5/15/2012
|
-0.60 / -5.04%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.30
|
4.48
|
800
|
|
|
5/14/2012
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.40
|
100
|
|
|
5/11/2012
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
4.36
|
5,500
|
|
|
5/10/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.29
|
3,300
|
|
|
5/9/2012
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.40
|
11.60
|
11.60
|
4.29
|
5,300
|
|
|
5/8/2012
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.20
|
4.51
|
6,400
|
|
|
5/7/2012
|
+0.70 / +6.19%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
4.44
|
11,000
|
|
|
5/4/2012
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
4.18
|
4,800
|
|
|
5/3/2012
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
3.96
|
13,900
|
|
|
5/2/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.88
|
5,300
|
|
|
4/27/2012
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
3.88
|
1,000
|
|
|
4/26/2012
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.88
|
4,300
|
|
|
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
|
|
|