|
Closing price on 2/5/2009
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
38,980 |
| Split-adjusted Price |
1.45 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2009
|
-0.30 / -3.90%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
1.45
|
38,980
|
|
|
2/4/2009
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
1.50
|
14,730
|
|
|
2/3/2009
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
1.50
|
24,990
|
|
|
2/2/2009
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
1.58
|
5,600
|
|
|
1/23/2009
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.30
|
1.62
|
20,700
|
|
|
1/22/2009
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
1.64
|
26,310
|
|
|
1/21/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
1.64
|
17,810
|
|
|
1/20/2009
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
1.64
|
32,680
|
|
|
1/19/2009
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
1.66
|
18,350
|
|
|
1/16/2009
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
1.70
|
10,020
|
|
|
1/15/2009
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.68
|
13,410
|
|
|
1/14/2009
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
1.70
|
17,220
|
|
|
1/13/2009
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
1.70
|
34,800
|
|
|
1/12/2009
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
1.70
|
59,630
|
|
|
1/9/2009
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
1.70
|
39,110
|
|
|
1/8/2009
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
1.72
|
53,220
|
|
|
1/7/2009
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
1.74
|
78,990
|
|
|
1/6/2009
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
1.74
|
19,640
|
|
|
1/5/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.80
|
8.80
|
1.72
|
26,290
|
|
|
1/2/2009
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
1.72
|
32,330
|
|
|
12/31/2008
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
1.70
|
41,670
|
|
|
12/30/2008
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
1.76
|
55,370
|
|
|
12/29/2008
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
1.72
|
14,630
|
|
|
12/26/2008
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
1.70
|
40,600
|
|
|
12/25/2008
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
1.62
|
18,860
|
|
|
12/24/2008
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
1.60
|
26,000
|
|
|
12/23/2008
|
-0.40 / -4.55%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
1.64
|
35,640
|
|
|
12/22/2008
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
1.72
|
45,960
|
|
|
12/19/2008
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
1.72
|
31,320
|
|
|
12/18/2008
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
1.72
|
19,410
|
|
|