|
Closing price on 8/30/2012
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
5,200 |
| Split-adjusted Price |
4.16 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.90
|
10.50
|
10.50
|
4.16
|
5,200
|
|
|
8/29/2012
|
-0.60 / -5.41%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.16
|
1,300
|
|
|
8/28/2012
|
+0.70 / +6.73%
|
9.70
|
11.10
|
9.70
|
11.10
|
11.10
|
4.40
|
3,100
|
|
|
8/27/2012
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.12
|
100
|
|
|
8/24/2012
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.97
|
3,100
|
|
|
8/23/2012
|
-0.60 / -6.00%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.40
|
3.73
|
900
|
|
|
8/22/2012
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.97
|
200
|
|
|
8/21/2012
|
-0.50 / -4.63%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
4.08
|
1,200
|
|
|
8/20/2012
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.10
|
10.80
|
10.80
|
4.28
|
3,300
|
|
|
8/17/2012
|
-0.30 / -2.80%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
4.12
|
200
|
|
|
8/16/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.24
|
100
|
|
|
8/15/2012
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.24
|
700
|
|
|
8/14/2012
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.97
|
2,000
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.16
|
0
|
|
|
8/10/2012
|
+0.40 / +3.96%
|
9.40
|
10.50
|
9.40
|
10.50
|
10.50
|
4.16
|
2,200
|
|
|
8/9/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.00
|
0
|
|
|
8/8/2012
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.00
|
100
|
|
|
8/7/2012
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.08
|
100
|
|
|
8/6/2012
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.89
|
100
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.16
|
0
|
|
|
8/2/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
4.16
|
300
|
|
|
8/1/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.16
|
0
|
|
|
7/31/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.16
|
1,800
|
|
|
7/30/2012
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
4.20
|
200
|
|
|
7/27/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.36
|
0
|
|
|
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
|
|
|