|
Closing price on 7/18/2016
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
11,000 |
| Split-adjusted Price |
8.53 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.53
|
11,000
|
|
|
7/15/2016
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.53
|
11,400
|
|
|
7/14/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.96
|
0
|
|
|
7/13/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.96
|
0
|
|
|
7/12/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.96
|
0
|
|
|
7/11/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.96
|
0
|
|
|
7/8/2016
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.96
|
100
|
|
|
7/7/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
7/6/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
7/5/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
7/4/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
7/1/2016
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
100
|
|
|
6/30/2016
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.65
|
10,100
|
|
|
6/29/2016
|
+0.50 / +3.60%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.20
|
8.77
|
20,110
|
|
|
6/28/2016
|
-0.50 / -3.47%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
2,000
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.77
|
0
|
|
|
6/24/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.77
|
0
|
|
|
6/23/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.77
|
0
|
|
|
6/22/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.77
|
0
|
|
|
6/21/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.77
|
4,000
|
|
|
6/20/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
6/17/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
6/16/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
6/15/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
6/14/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
100
|
|
|
6/13/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
6/10/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
17,300
|
|
|
6/9/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
14,400
|
|
|
6/8/2016
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
8.84
|
11,300
|
|
|
6/7/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
8.96
|
9,005
|
|
|