|
Closing price on 1/20/2009
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.00 |
| Volume |
290 |
| Split-adjusted Price |
3.31 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2009
|
-0.80 / -3.67%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
3.31
|
290
|
|
|
1/19/2009
|
-0.70 / -3.11%
|
23.00
|
23.00
|
21.80
|
21.80
|
21.80
|
3.44
|
1,090
|
|
|
1/16/2009
|
+0.40 / +1.81%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
3.55
|
14,450
|
|
|
1/15/2009
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.50
|
22.10
|
22.10
|
3.48
|
1,010
|
|
|
1/14/2009
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.50
|
3.39
|
4,830
|
|
|
1/13/2009
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.39
|
3,680
|
|
|
1/12/2009
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.39
|
600
|
|
|
1/9/2009
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.33
|
30
|
|
|
1/8/2009
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.20
|
21.50
|
21.50
|
3.39
|
3,190
|
|
|
1/7/2009
|
+0.20 / +0.94%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
3.39
|
2,850
|
|
|
1/6/2009
|
-0.70 / -3.18%
|
22.00
|
22.50
|
21.30
|
21.30
|
21.30
|
3.36
|
5,800
|
|
|
1/5/2009
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.47
|
1,000
|
|
|
1/2/2009
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.90
|
21.90
|
21.90
|
3.45
|
2,490
|
|
|
12/31/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.90
|
3.45
|
4,500
|
|
|
12/30/2008
|
+0.90 / +4.29%
|
21.00
|
22.00
|
20.50
|
21.90
|
21.90
|
3.45
|
8,560
|
|
|
12/29/2008
|
+0.60 / +2.94%
|
20.40
|
21.00
|
19.80
|
21.00
|
21.00
|
3.31
|
5,200
|
|
|
12/26/2008
|
+0.40 / +2.00%
|
20.40
|
20.40
|
19.00
|
20.40
|
20.40
|
3.22
|
2,780
|
|
|
12/25/2008
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
3.15
|
1,930
|
|
|
12/24/2008
|
+0.30 / +1.52%
|
19.40
|
20.50
|
19.20
|
20.00
|
20.00
|
3.15
|
2,080
|
|
|
12/23/2008
|
-0.80 / -3.90%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.70
|
3.11
|
3,340
|
|
|
12/22/2008
|
-0.20 / -0.97%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.50
|
3.23
|
6,890
|
|
|
12/19/2008
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
3.26
|
1,570
|
|
|
12/18/2008
|
-0.20 / -0.91%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
3.42
|
2,010
|
|
|
12/17/2008
|
+0.90 / +4.29%
|
20.20
|
22.00
|
20.20
|
21.90
|
21.90
|
3.45
|
10,360
|
|
|
12/16/2008
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
3.31
|
4,850
|
|
|
12/15/2008
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
3.47
|
11,110
|
|
|
12/12/2008
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
3.31
|
11,000
|
|
|
12/11/2008
|
+0.80 / +4.17%
|
19.20
|
20.00
|
19.20
|
20.00
|
20.00
|
3.15
|
7,900
|
|
|
12/10/2008
|
+0.10 / +0.52%
|
19.10
|
19.50
|
19.10
|
19.20
|
19.20
|
3.03
|
8,220
|
|
|
12/9/2008
|
-0.40 / -2.05%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
3.01
|
4,610
|
|
|