|
Closing price on 7/25/2014
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
10,500 |
| Split-adjusted Price |
5.45 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2014
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
5.45
|
10,500
|
|
|
7/24/2014
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
5.55
|
800
|
|
|
7/23/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
1,900
|
|
|
7/22/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
2,500
|
|
|
7/21/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
0
|
|
|
7/18/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
0
|
|
|
7/17/2014
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
100
|
|
|
7/16/2014
|
-1.00 / -9.17%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.95
|
80,000
|
|
|
7/15/2014
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
5.45
|
1,200
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
0
|
|
|
7/11/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
0
|
|
|
7/10/2014
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
100
|
|
|
7/9/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
7/8/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
7/7/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
7/4/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
7/3/2014
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
3,000
|
|
|
7/2/2014
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
3,400
|
|
|
7/1/2014
|
0.00 / 0.00%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
5.25
|
1,100
|
|
|
6/30/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
6/27/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
6/26/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
6/25/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
6/24/2014
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
5.25
|
2,700
|
|
|
6/23/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
6/20/2014
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
3,000
|
|
|
6/19/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.20
|
4,500
|
|
|
6/18/2014
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.20
|
1,000
|
|
|
6/17/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.15
|
600
|
|
|
6/16/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.15
|
2,800
|
|
|