|
Closing price on 9/22/2016
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.10 |
| Volume |
0 |
| Split-adjusted Price |
8.59 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
0
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
100
|
|
|
9/20/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
0
|
|
|
9/19/2016
|
+0.30 / +2.17%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.03
|
8.59
|
13,000
|
|
|
9/16/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.41
|
0
|
|
|
9/15/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.41
|
15,000
|
|
|
9/14/2016
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
14.10
|
8.41
|
26,000
|
|
|
9/13/2016
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
4,000
|
|
|
9/12/2016
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.00
|
8.84
|
2,100
|
|
|
9/9/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
1,000
|
|
|
9/8/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
0
|
|
|
9/7/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
0
|
|
|
9/6/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
1,000
|
|
|
9/5/2016
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
1,000
|
|
|
9/1/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.80
|
8.53
|
6,100
|
|
|
8/31/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.53
|
3,500
|
|
|
8/30/2016
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.59
|
5,000
|
|
|
8/29/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
0
|
|
|
8/26/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
0
|
|
|
8/25/2016
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
3,500
|
|
|
8/24/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.08
|
0
|
|
|
8/23/2016
|
+1.10 / +7.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.08
|
100
|
|
|
8/22/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.90
|
8.41
|
4,400
|
|
|
8/19/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.41
|
0
|
|
|
8/18/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.41
|
0
|
|
|
8/17/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.41
|
0
|
|
|
8/16/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.41
|
0
|
|
|
8/15/2016
|
-1.10 / -7.38%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.41
|
1,500
|
|
|
8/12/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.08
|
0
|
|
|
8/11/2016
|
+1.10 / +7.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.08
|
140
|
|
|