|
Closing price on 6/3/2013
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
779,240 |
| Split-adjusted Price |
3.47 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
-0.10 / -0.90%
|
11.20
|
11.50
|
10.90
|
11.00
|
11.00
|
3.47
|
779,240
|
|
|
5/31/2013
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
3.50
|
738,770
|
|
|
5/30/2013
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.40
|
3.28
|
610,920
|
|
|
5/29/2013
|
+0.40 / +4.26%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
3.09
|
459,230
|
|
|
5/28/2013
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.96
|
127,630
|
|
|
5/27/2013
|
+0.20 / +2.22%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
2.90
|
78,990
|
|
|
5/24/2013
|
+0.10 / +1.12%
|
8.80
|
9.30
|
8.70
|
9.00
|
9.00
|
2.84
|
806,090
|
|
|
5/23/2013
|
-0.30 / -3.26%
|
9.10
|
9.40
|
8.90
|
8.90
|
8.90
|
2.81
|
86,910
|
|
|
5/22/2013
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.20
|
2.90
|
268,530
|
|
|
5/21/2013
|
+0.30 / +3.45%
|
8.70
|
9.30
|
8.70
|
9.00
|
9.00
|
2.84
|
277,420
|
|
|
5/20/2013
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
2.74
|
73,090
|
|
|
5/17/2013
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
2.62
|
60,320
|
|
|
5/16/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.55
|
59,170
|
|
|
5/15/2013
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.55
|
15,890
|
|
|
5/14/2013
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
2.52
|
70,470
|
|
|
5/13/2013
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
2.55
|
45,270
|
|
|
5/10/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.58
|
54,590
|
|
|
5/9/2013
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.58
|
25,870
|
|
|
5/8/2013
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
2.55
|
88,200
|
|
|
5/7/2013
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.20
|
2.58
|
71,480
|
|
|
5/6/2013
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
2.62
|
51,120
|
|
|
5/3/2013
|
+0.50 / +6.49%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.20
|
2.58
|
302,250
|
|
|
5/2/2013
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
2.43
|
22,120
|
|
|
4/26/2013
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.43
|
75,430
|
|
|
4/25/2013
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
2.36
|
88,860
|
|
|
4/24/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
2.36
|
229,540
|
|
|
4/23/2013
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
2.36
|
30,570
|
|
|
4/22/2013
|
+0.30 / +4.11%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
2.40
|
155,530
|
|
|
4/18/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.30
|
48,080
|
|
|
4/17/2013
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.30
|
40,300
|
|
|