|
Closing price on 6/20/2008
|
|
| Open |
18.60 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
17,550 |
| Split-adjusted Price |
3.05 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2008
|
+0.20 / +1.05%
|
18.60
|
19.40
|
18.60
|
19.30
|
19.30
|
3.05
|
17,550
|
|
|
6/19/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.02
|
21,260
|
|
|
6/18/2008
|
-0.40 / -2.00%
|
20.40
|
20.40
|
19.60
|
19.60
|
19.60
|
3.10
|
44,130
|
|
|
6/17/2008
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.16
|
10
|
|
|
6/16/2008
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.11
|
53,950
|
|
|
6/13/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
3.07
|
46,330
|
|
|
6/12/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
3.02
|
37,100
|
|
|
6/11/2008
|
+0.30 / +1.62%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.80
|
2.97
|
50,350
|
|
|
6/10/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.92
|
200
|
|
|
6/9/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.97
|
820
|
|
|
6/6/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.02
|
19,050
|
|
|
6/5/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.07
|
1,300
|
|
|
6/4/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.11
|
2,020
|
|
|
6/3/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.18
|
8,630
|
|
|
6/2/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.24
|
20
|
|
|
5/30/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.30
|
6,150
|
|
|
5/26/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.37
|
1,000
|
|
|
5/23/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.43
|
11,010
|
|
|
5/22/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.49
|
310
|
|
|
5/21/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.56
|
210
|
|
|
5/20/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.62
|
11,020
|
|
|
5/19/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.68
|
15,380
|
|
|
5/16/2008
|
-0.40 / -1.66%
|
23.70
|
24.10
|
23.70
|
23.70
|
23.70
|
3.75
|
47,880
|
|
|
5/15/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.81
|
37,870
|
|
|
5/14/2008
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.87
|
30
|
|
|
5/13/2008
|
-0.50 / -1.97%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
3.94
|
3,010
|
|
|
5/12/2008
|
-0.50 / -1.93%
|
25.90
|
25.90
|
25.40
|
25.40
|
25.40
|
4.02
|
410
|
|
|
5/9/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
4.09
|
3,560
|
|
|
5/8/2008
|
-0.50 / -1.86%
|
26.80
|
27.00
|
26.40
|
26.40
|
26.40
|
4.17
|
25,630
|
|
|
5/7/2008
|
-0.50 / -1.82%
|
27.80
|
27.80
|
26.90
|
26.90
|
26.90
|
4.25
|
64,540
|
|
|