|
Closing price on 12/18/2012
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
20,830 |
| Split-adjusted Price |
1.89 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
1.89
|
20,830
|
|
|
12/17/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.89
|
8,930
|
|
|
12/14/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
1.89
|
29,780
|
|
|
12/13/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
1.86
|
45,200
|
|
|
12/12/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.95
|
19,160
|
|
|
12/11/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
1.95
|
45,850
|
|
|
12/10/2012
|
-0.50 / -7.35%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.30
|
1.99
|
23,330
|
|
|
12/7/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
1.92
|
126,080
|
|
|
12/6/2012
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.84
|
48,870
|
|
|
12/5/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.81
|
68,150
|
|
|
12/4/2012
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.75
|
17,460
|
|
|
12/3/2012
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
1.72
|
10,920
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
1.78
|
24,760
|
|
|
11/29/2012
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.78
|
61,010
|
|
|
11/28/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
1.75
|
46,630
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
1.75
|
15,600
|
|
|
11/26/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
1.75
|
67,980
|
|
|
11/23/2012
|
+0.20 / +3.33%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
1.75
|
320,370
|
|
|
11/22/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.70
|
7,790
|
|
|
11/21/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.64
|
27,440
|
|
|
11/20/2012
|
+0.20 / +3.70%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
1.58
|
104,800
|
|
|
11/19/2012
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
1.53
|
23,170
|
|
|
11/16/2012
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
1.56
|
25,800
|
|
|
11/15/2012
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
1.53
|
31,410
|
|
|
11/14/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
1.58
|
45,720
|
|
|
11/13/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
1.58
|
88,870
|
|
|
11/12/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
1.61
|
110,360
|
|
|
11/9/2012
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
1.56
|
50,660
|
|
|
11/8/2012
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.30
|
1.50
|
26,520
|
|
|
11/7/2012
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
1.50
|
184,270
|
|
|