|
Closing price on 5/6/2009
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
612,670 |
| Split-adjusted Price |
2.27 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.15
|
386,770
|
|
|
4/13/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.05
|
4,800
|
|
|
4/10/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.95
|
13,260
|
|
|
4/9/2009
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.60
|
1.88
|
447,010
|
|
|
4/8/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
1.80
|
1,016,420
|
|
|
4/7/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.72
|
20,610
|
|
|
4/3/2009
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.64
|
42,710
|
|
|
4/2/2009
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.56
|
108,250
|
|
|
4/1/2009
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.70
|
1.50
|
336,980
|
|
|
3/31/2009
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
1.45
|
85,640
|
|
|
3/30/2009
|
-0.20 / -2.67%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
1.43
|
125,670
|
|
|
3/27/2009
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
1.47
|
369,710
|
|
|
3/26/2009
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
1.41
|
219,590
|
|
|
3/25/2009
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
1.43
|
90,320
|
|
|
3/24/2009
|
+0.30 / +4.41%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
1.39
|
104,110
|
|
|
3/23/2009
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
1.33
|
51,450
|
|
|