|
Closing price on 5/5/2014
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
0 |
| Split-adjusted Price |
5.25 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
4/24/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
4/23/2014
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
5.25
|
9,900
|
|
|
4/21/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
200
|
|
|
4/18/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
1,000
|
|
|
4/17/2014
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
2,100
|
|
|
4/16/2014
|
-0.90 / -8.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.78
|
1,500
|
|
|
4/15/2014
|
+0.40 / +3.81%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.90
|
5.21
|
11,300
|
|
|
4/14/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.01
|
0
|
|
|
4/11/2014
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.01
|
600
|
|
|
4/10/2014
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.16
|
400
|
|
|
4/8/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
5.25
|
6,000
|
|
|
4/7/2014
|
+0.80 / +8.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.16
|
300
|
|
|
4/4/2014
|
-1.00 / -9.09%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.00
|
4.78
|
4,200
|
|
|
4/3/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
100
|
|
|
4/2/2014
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
5.25
|
18,800
|
|
|
4/1/2014
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
1,000
|
|
|
3/31/2014
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.35
|
4,000
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.44
|
200
|
|
|
3/27/2014
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.44
|
300
|
|
|
3/26/2014
|
-0.20 / -1.79%
|
10.30
|
11.80
|
10.30
|
11.00
|
11.00
|
5.25
|
2,400
|
|
|
3/25/2014
|
-0.30 / -2.61%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
5.35
|
700
|
|
|
3/24/2014
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.50
|
5.49
|
36,600
|
|
|
3/21/2014
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
5.35
|
4,500
|
|
|
3/20/2014
|
+0.20 / +1.87%
|
10.80
|
11.40
|
10.80
|
10.90
|
10.90
|
5.21
|
8,600
|
|
|
3/19/2014
|
+0.20 / +1.90%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.70
|
5.11
|
5,500
|
|
|