|
Closing price on 5/28/2009
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
350,290 |
| Split-adjusted Price |
2.66 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-0.40 / -2.86%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
2.66
|
350,290
|
|
|
5/27/2009
|
-0.30 / -2.10%
|
14.10
|
14.50
|
13.70
|
14.00
|
14.00
|
2.74
|
413,260
|
|
|
5/26/2009
|
+0.10 / +0.70%
|
14.50
|
14.80
|
13.90
|
14.30
|
14.30
|
2.79
|
415,030
|
|
|
5/25/2009
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
2.77
|
449,590
|
|
|
5/22/2009
|
-0.70 / -4.90%
|
14.00
|
14.50
|
13.60
|
13.60
|
13.60
|
2.66
|
521,330
|
|
|
5/21/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
2.79
|
747,480
|
|
|
5/20/2009
|
+0.60 / +4.58%
|
13.10
|
13.70
|
12.90
|
13.70
|
13.70
|
2.68
|
778,390
|
|
|
5/19/2009
|
+0.40 / +3.15%
|
13.20
|
13.20
|
12.70
|
13.10
|
13.10
|
2.56
|
450,900
|
|
|
5/18/2009
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.70
|
2.48
|
470,300
|
|
|
5/15/2009
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.70
|
2.48
|
396,420
|
|
|
5/14/2009
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
2.36
|
342,670
|
|
|
5/13/2009
|
-0.70 / -5.56%
|
12.50
|
12.80
|
11.90
|
11.90
|
11.90
|
2.33
|
410,400
|
|
|
5/12/2009
|
+0.60 / +5.00%
|
11.70
|
12.60
|
11.70
|
12.60
|
12.60
|
2.46
|
609,600
|
|
|
5/11/2009
|
-0.20 / -1.64%
|
11.60
|
12.20
|
11.60
|
12.00
|
12.00
|
2.34
|
372,910
|
|
|
5/8/2009
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
2.38
|
610,230
|
|
|
5/7/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
2.29
|
407,660
|
|
|
5/6/2009
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.20
|
11.60
|
11.62
|
2.27
|
612,670
|
|
|
5/5/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.29
|
111,270
|
|
|
5/4/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.19
|
44,890
|
|
|
4/29/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.09
|
94,990
|
|
|
4/28/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.99
|
34,000
|
|
|
4/27/2009
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.92
|
21,530
|
|
|
4/24/2009
|
-0.30 / -3.09%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
1.84
|
272,100
|
|
|
4/23/2009
|
-0.50 / -4.90%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
1.90
|
435,540
|
|
|
4/22/2009
|
-0.30 / -2.86%
|
10.10
|
11.00
|
10.00
|
10.20
|
10.20
|
1.99
|
603,760
|
|
|
4/21/2009
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.05
|
25,360
|
|
|
4/20/2009
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.15
|
33,770
|
|
|
4/17/2009
|
-0.50 / -4.17%
|
12.60
|
12.60
|
11.40
|
11.50
|
11.50
|
2.25
|
688,480
|
|
|
4/16/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
2.34
|
514,500
|
|
|
4/15/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
2.25
|
649,300
|
|
|