|
Closing price on 7/29/2008
|
|
| Open |
26.20 |
| High |
26.90 |
| Low |
26.20 |
| Volume |
1,530 |
| Split-adjusted Price |
4.39 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
+0.70 / +2.67%
|
26.20
|
26.90
|
26.20
|
26.90
|
26.90
|
4.39
|
1,530
|
|
|
7/28/2008
|
+0.70 / +2.75%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.20
|
4.28
|
12,700
|
|
|
7/25/2008
|
-0.10 / -0.39%
|
24.90
|
26.00
|
24.90
|
25.50
|
25.50
|
4.16
|
9,760
|
|
|
7/24/2008
|
-0.50 / -1.92%
|
25.60
|
26.80
|
25.60
|
25.60
|
25.60
|
4.18
|
79,590
|
|
|
7/23/2008
|
-0.80 / -2.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.26
|
5,330
|
|
|
7/22/2008
|
-0.80 / -2.89%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
4.39
|
5,250
|
|
|
7/21/2008
|
-0.80 / -2.81%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.70
|
4.52
|
4,130
|
|
|
7/18/2008
|
+0.70 / +2.52%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.50
|
4.65
|
50,750
|
|
|
7/17/2008
|
+0.80 / +2.96%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.54
|
12,420
|
|
|
7/16/2008
|
+0.70 / +2.66%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.41
|
38,080
|
|
|
7/15/2008
|
+0.70 / +2.73%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
4.29
|
110
|
|
|
7/14/2008
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
4.18
|
2,700
|
|
|
7/11/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.06
|
16,450
|
|
|
7/10/2008
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.95
|
3,900
|
|
|
7/9/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.84
|
4,900
|
|
|
7/8/2008
|
+0.60 / +2.61%
|
22.40
|
23.60
|
22.40
|
23.60
|
23.60
|
3.73
|
22,770
|
|
|
7/7/2008
|
-0.70 / -2.95%
|
24.40
|
24.40
|
23.00
|
23.00
|
23.00
|
3.64
|
26,280
|
|
|
7/4/2008
|
+0.60 / +2.60%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.75
|
2,170
|
|
|
7/3/2008
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.65
|
5,000
|
|
|
7/2/2008
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.56
|
21,720
|
|
|
7/1/2008
|
+0.60 / +2.82%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
3.46
|
13,200
|
|
|
6/30/2008
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
21.30
|
21.30
|
3.37
|
33,640
|
|
|
6/27/2008
|
+0.60 / +2.90%
|
20.10
|
21.30
|
20.10
|
21.30
|
21.30
|
3.37
|
11,630
|
|
|
6/26/2008
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.70
|
20.70
|
20.70
|
3.27
|
10,130
|
|
|
6/25/2008
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.80
|
3.29
|
13,890
|
|
|
6/24/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
3.19
|
29,320
|
|
|
6/23/2008
|
+0.40 / +2.07%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.70
|
3.11
|
41,940
|
|
|
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
|
|
|