|
Closing price on 7/26/2012
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
200 |
| Split-adjusted Price |
4.36 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2012
|
-0.30 / -2.65%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
4.36
|
200
|
|
|
7/25/2012
|
+0.70 / +6.60%
|
10.00
|
11.30
|
10.00
|
11.30
|
11.30
|
4.48
|
200
|
|
|
7/24/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.20
|
0
|
|
|
7/23/2012
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
4.20
|
1,700
|
|
|
7/20/2012
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.36
|
2,800
|
|
|
7/19/2012
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.16
|
100
|
|
|
7/18/2012
|
-0.80 / -6.67%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
4.44
|
1,500
|
|
|
7/17/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.76
|
0
|
|
|
7/16/2012
|
+0.60 / +5.26%
|
10.70
|
12.00
|
10.70
|
12.00
|
12.00
|
4.76
|
200
|
|
|
7/13/2012
|
-0.30 / -2.56%
|
12.20
|
12.20
|
10.90
|
11.40
|
11.40
|
4.52
|
400
|
|
|
7/12/2012
|
+0.70 / +6.36%
|
10.30
|
11.70
|
10.30
|
11.70
|
11.70
|
4.64
|
300
|
|
|
7/11/2012
|
+0.70 / +6.80%
|
10.10
|
11.00
|
10.10
|
11.00
|
11.00
|
4.36
|
4,600
|
|
|
7/10/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.08
|
1,000
|
|
|
7/9/2012
|
-0.80 / -6.90%
|
12.40
|
12.40
|
10.80
|
10.80
|
10.80
|
4.28
|
3,100
|
|
|
7/6/2012
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.60
|
100
|
|
|
7/5/2012
|
+0.30 / +2.68%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
4.56
|
303
|
|
|
7/4/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.44
|
0
|
|
|
7/3/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.44
|
0
|
|
|
7/2/2012
|
+0.30 / +2.75%
|
10.20
|
11.20
|
10.20
|
11.20
|
11.20
|
4.44
|
200
|
|
|
6/29/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.32
|
0
|
|
|
6/28/2012
|
+0.40 / +3.81%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.90
|
4.32
|
1,400
|
|
|
6/27/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.16
|
2,600
|
|
|
6/26/2012
|
+0.10 / +0.96%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
4.16
|
300
|
|
|
6/25/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.12
|
0
|
|
|
6/22/2012
|
-0.50 / -4.59%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.40
|
4.12
|
600
|
|
|
6/21/2012
|
-0.70 / -6.03%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.32
|
5,100
|
|
|
6/20/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.60
|
0
|
|
|
6/19/2012
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.60
|
2,000
|
|
|
6/18/2012
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.36
|
100
|
|
|
6/15/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.44
|
0
|
|
|