|
Closing price on 8/26/2011
|
|
| Open |
10.50 |
| High |
11.80 |
| Low |
10.50 |
| Volume |
13,300 |
| Split-adjusted Price |
4.05 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2011
|
+0.80 / +7.27%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.80
|
4.05
|
13,300
|
|
|
8/25/2011
|
-0.50 / -4.35%
|
10.80
|
11.60
|
10.80
|
11.00
|
11.00
|
3.77
|
4,000
|
|
|
8/24/2011
|
-0.90 / -7.26%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.94
|
2,700
|
|
|
8/23/2011
|
-0.50 / -3.88%
|
11.70
|
12.40
|
11.50
|
12.40
|
12.40
|
4.25
|
5,600
|
|
|
8/22/2011
|
+0.10 / +0.78%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
4.42
|
3,700
|
|
|
8/19/2011
|
-1.10 / -7.91%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
4.39
|
4,100
|
|
|
8/18/2011
|
+0.50 / +3.73%
|
13.90
|
13.90
|
12.80
|
13.90
|
13.90
|
4.77
|
3,600
|
|
|
8/17/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.60
|
0
|
|
|
8/16/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.60
|
0
|
|
|
8/15/2011
|
-0.60 / -4.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.60
|
3,600
|
|
|
8/12/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
0
|
|
|
8/11/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
100
|
|
|
8/10/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.84
|
0
|
|
|
8/9/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.84
|
0
|
|
|
8/8/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.84
|
0
|
|
|
8/5/2011
|
-1.00 / -6.62%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.84
|
13,000
|
|
|
8/4/2011
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.18
|
3,300
|
|
|
8/3/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
0
|
|
|
8/2/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
0
|
|
|
8/1/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
0
|
|
|
7/29/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
0
|
|
|
7/28/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
0
|
|
|
7/27/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
0
|
|
|
7/26/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
0
|
|
|
7/25/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
0
|
|
|
7/22/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
0
|
|
|
7/21/2011
|
+0.30 / +2.16%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.87
|
2,000
|
|
|
7/20/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.77
|
0
|
|
|
7/19/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.77
|
0
|
|
|
7/18/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.77
|
100
|
|
|