|
Closing price on 12/2/2008
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
49,620 |
| Split-adjusted Price |
1.84 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2008
|
-0.30 / -3.09%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
1.84
|
49,620
|
|
|
12/1/2008
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.70
|
1.90
|
96,140
|
|
|
11/28/2008
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
1.86
|
47,940
|
|
|
11/27/2008
|
-0.40 / -4.21%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
1.78
|
119,290
|
|
|
11/26/2008
|
-0.30 / -3.06%
|
9.70
|
10.00
|
9.50
|
9.50
|
9.50
|
1.86
|
60,840
|
|
|
11/25/2008
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.50
|
9.80
|
9.80
|
1.92
|
79,850
|
|
|
11/24/2008
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.60
|
1.88
|
269,240
|
|
|
11/21/2008
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.92
|
29,770
|
|
|
11/20/2008
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.01
|
8,520
|
|
|
11/19/2008
|
-0.50 / -4.42%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
2.11
|
173,690
|
|
|
11/18/2008
|
+0.20 / +1.80%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.30
|
2.21
|
656,270
|
|
|
11/17/2008
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.17
|
302,000
|
|
|
11/14/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.07
|
25,450
|
|
|
11/13/2008
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.97
|
1,790
|
|
|
11/12/2008
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.90
|
15,430
|
|
|
11/11/2008
|
-0.30 / -3.13%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.30
|
1.82
|
39,370
|
|
|
11/10/2008
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
1.88
|
40,930
|
|
|
11/7/2008
|
-0.40 / -4.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
1.84
|
100,440
|
|
|
11/6/2008
|
-0.50 / -4.85%
|
9.80
|
10.30
|
9.80
|
9.80
|
9.80
|
1.92
|
82,210
|
|
|
11/5/2008
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.01
|
69,780
|
|
|
11/4/2008
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.90
|
1.93
|
57,930
|
|
|
11/3/2008
|
-0.50 / -5.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
1.86
|
55,800
|
|
|
10/31/2008
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
1.95
|
29,860
|
|
|
10/30/2008
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.50
|
10.00
|
10.00
|
1.95
|
62,630
|
|
|
10/29/2008
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.70
|
1.90
|
55,830
|
|
|
10/28/2008
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.82
|
120,990
|
|
|
10/27/2008
|
-0.50 / -4.90%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
1.90
|
84,370
|
|
|
10/24/2008
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
1.99
|
32,290
|
|
|
10/23/2008
|
-0.50 / -4.63%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
2.01
|
79,920
|
|
|
10/22/2008
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
2.11
|
22,930
|
|
|