|
|
Closing price on 1/20/2011
|
|
| Open |
24.40 |
| High |
25.30 |
| Low |
24.40 |
| Volume |
1,374,560 |
| Split-adjusted Price |
5.88 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
+1.20 / +4.98%
|
24.40
|
25.30
|
24.40
|
25.30
|
25.30
|
5.88
|
1,374,560
|
|
|
1/19/2011
|
+1.10 / +4.78%
|
22.70
|
24.10
|
22.70
|
24.10
|
24.10
|
5.61
|
1,299,710
|
|
|
1/18/2011
|
-0.40 / -1.71%
|
23.20
|
23.50
|
22.80
|
23.00
|
23.00
|
5.35
|
608,110
|
|
|
1/17/2011
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.40
|
23.40
|
23.40
|
5.44
|
479,250
|
|
|
1/14/2011
|
+0.30 / +1.30%
|
23.80
|
23.80
|
22.70
|
23.40
|
23.40
|
5.44
|
313,530
|
|
|
1/13/2011
|
+0.40 / +1.76%
|
22.30
|
23.40
|
22.30
|
23.10
|
23.10
|
5.37
|
515,510
|
|
|
1/12/2011
|
+0.20 / +0.89%
|
22.70
|
22.90
|
22.40
|
22.70
|
22.70
|
5.28
|
462,220
|
|
|
1/11/2011
|
-0.70 / -3.02%
|
23.00
|
23.10
|
22.40
|
22.50
|
22.50
|
5.23
|
388,500
|
|
|
1/10/2011
|
-0.20 / -0.85%
|
23.00
|
23.30
|
22.60
|
23.20
|
23.20
|
5.40
|
507,350
|
|
|
1/7/2011
|
+0.10 / +0.43%
|
23.00
|
23.60
|
23.00
|
23.40
|
23.40
|
5.44
|
371,500
|
|
|
1/6/2011
|
0.00 / 0.00%
|
23.10
|
23.50
|
22.90
|
23.30
|
23.30
|
5.42
|
506,590
|
|
|
1/5/2011
|
-0.40 / -1.69%
|
23.70
|
23.80
|
23.30
|
23.30
|
23.30
|
5.42
|
504,870
|
|
|
1/4/2011
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.30
|
23.70
|
23.70
|
5.51
|
686,210
|
|
|
12/31/2010
|
-0.30 / -1.26%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.50
|
5.47
|
557,150
|
|
|
12/30/2010
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.80
|
5.54
|
525,020
|
|
|
12/29/2010
|
-0.40 / -1.67%
|
24.70
|
24.70
|
23.60
|
23.60
|
23.60
|
5.49
|
573,530
|
|
|
12/28/2010
|
+0.60 / +2.56%
|
23.40
|
24.40
|
22.90
|
24.00
|
24.00
|
5.58
|
742,130
|
|
|
12/27/2010
|
+0.10 / +0.43%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.40
|
5.44
|
182,140
|
|
|
12/24/2010
|
+0.60 / +2.64%
|
23.30
|
23.70
|
22.60
|
23.30
|
23.30
|
5.42
|
610,850
|
|
|
12/23/2010
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.00
|
22.70
|
22.70
|
5.28
|
837,050
|
|
|
12/22/2010
|
-1.10 / -4.62%
|
24.40
|
24.40
|
22.70
|
22.70
|
22.70
|
5.28
|
611,130
|
|
|
12/21/2010
|
-0.40 / -1.65%
|
23.40
|
24.60
|
23.00
|
23.80
|
23.80
|
5.54
|
438,920
|
|
|
12/20/2010
|
-0.50 / -2.02%
|
24.70
|
25.70
|
24.00
|
24.20
|
24.20
|
5.63
|
687,420
|
|
|
12/17/2010
|
+1.10 / +4.66%
|
24.00
|
24.70
|
23.60
|
24.70
|
24.70
|
5.75
|
387,590
|
|
|
12/16/2010
|
-1.20 / -4.84%
|
24.00
|
24.70
|
23.60
|
23.60
|
23.60
|
5.49
|
866,760
|
|
|
12/15/2010
|
+1.10 / +4.64%
|
24.60
|
24.80
|
23.90
|
24.80
|
24.80
|
5.77
|
1,439,320
|
|
|
12/14/2010
|
+1.10 / +4.87%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.70
|
5.51
|
1,672,350
|
|
|
12/13/2010
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.26
|
302,810
|
|
|
12/10/2010
|
+1.00 / +4.85%
|
21.30
|
21.60
|
20.60
|
21.60
|
21.60
|
5.02
|
638,670
|
|
|
12/9/2010
|
+0.90 / +4.57%
|
19.70
|
20.60
|
19.10
|
20.60
|
20.60
|
4.79
|
559,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|