|
Closing price on 7/6/2012
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
33,870 |
| Split-adjusted Price |
2.35 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2012
|
+0.20 / +2.47%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
2.35
|
33,870
|
|
|
7/5/2012
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.29
|
39,630
|
|
|
7/4/2012
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.23
|
16,080
|
|
|
7/3/2012
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.26
|
77,470
|
|
|
7/2/2012
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.38
|
24,580
|
|
|
6/29/2012
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
2.46
|
62,210
|
|
|
6/28/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.40
|
2.38
|
45,090
|
|
|
6/27/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.38
|
27,920
|
|
|
6/26/2012
|
-0.40 / -4.55%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.38
|
112,410
|
|
|
6/25/2012
|
-0.40 / -4.35%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
2.49
|
67,860
|
|
|
6/22/2012
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
2.60
|
37,550
|
|
|
6/21/2012
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
2.69
|
38,610
|
|
|
6/20/2012
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
2.66
|
16,910
|
|
|
6/19/2012
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
2.71
|
39,450
|
|
|
6/18/2012
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
2.74
|
55,190
|
|
|
6/15/2012
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
2.77
|
67,320
|
|
|
6/14/2012
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.71
|
11,370
|
|
|
6/13/2012
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.74
|
46,700
|
|
|
6/12/2012
|
-1.00 / -9.43%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
2.71
|
118,790
|
|
|
6/11/2012
|
+0.10 / +0.95%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
2.77
|
95,940
|
|
|
6/8/2012
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
2.75
|
227,520
|
|
|
6/7/2012
|
+0.40 / +3.81%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
2.85
|
142,280
|
|
|
6/6/2012
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
2.75
|
136,770
|
|
|
6/5/2012
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.61
|
101,160
|
|
|
6/4/2012
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.51
|
214,720
|
|
|
6/1/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.80
|
10.00
|
10.00
|
2.61
|
88,550
|
|
|
5/31/2012
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.61
|
173,720
|
|
|
5/30/2012
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.40
|
2.72
|
131,660
|
|
|
5/29/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
2.75
|
128,190
|
|
|
5/28/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
2.69
|
366,570
|
|
|