|
Closing price on 1/11/2012
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
30,790 |
| Split-adjusted Price |
2.20 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.40
|
2.20
|
30,790
|
|
|
1/10/2012
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.20
|
71,160
|
|
|
1/9/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
2.09
|
16,540
|
|
|
1/6/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
2.09
|
3,090
|
|
|
1/5/2012
|
-0.30 / -3.61%
|
7.90
|
8.40
|
7.90
|
8.00
|
8.00
|
2.09
|
44,690
|
|
|
1/4/2012
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.17
|
32,770
|
|
|
1/3/2012
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.27
|
16,010
|
|
|
12/30/2011
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.20
|
32,820
|
|
|
12/29/2011
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.12
|
14,170
|
|
|
12/28/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.00
|
2.09
|
47,440
|
|
|
12/27/2011
|
-0.20 / -2.44%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.00
|
2.09
|
97,610
|
|
|
12/26/2011
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.14
|
169,730
|
|
|
12/23/2011
|
-0.40 / -4.44%
|
8.60
|
9.10
|
8.60
|
8.60
|
8.60
|
2.25
|
153,310
|
|
|
12/22/2011
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.35
|
67,110
|
|
|
12/21/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
2.46
|
12,360
|
|
|
12/20/2011
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
2.48
|
32,160
|
|
|
12/19/2011
|
-0.20 / -2.02%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
2.54
|
14,470
|
|
|
12/16/2011
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.90
|
2.59
|
29,660
|
|
|
12/15/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
2.48
|
8,550
|
|
|
12/14/2011
|
-1.10 / -10.38%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.50
|
2.48
|
127,920
|
|
|
12/13/2011
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
2.59
|
21,580
|
|
|
12/12/2011
|
-0.50 / -4.42%
|
11.00
|
11.70
|
10.80
|
10.80
|
10.80
|
2.64
|
43,140
|
|
|
12/9/2011
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.30
|
2.76
|
20,250
|
|
|
12/8/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
2.86
|
4,240
|
|
|
12/7/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
2.86
|
12,820
|
|
|
12/6/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
2.86
|
12,290
|
|
|
12/5/2011
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
2.86
|
25,570
|
|
|
12/2/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.73
|
15,900
|
|
|
12/1/2011
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
2.73
|
25,030
|
|
|
11/30/2011
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
2.66
|
19,050
|
|
|