|
Closing price on 3/12/2014
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
1,100 |
| Split-adjusted Price |
5.16 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
5.16
|
1,100
|
|
|
3/11/2014
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
5.06
|
205
|
|
|
3/10/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
5.01
|
2,400
|
|
|
3/7/2014
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
5.01
|
1,200
|
|
|
3/6/2014
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.16
|
5,000
|
|
|
3/5/2014
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
5.11
|
4,100
|
|
|
3/4/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.01
|
0
|
|
|
3/3/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.01
|
3,000
|
|
|
2/28/2014
|
-0.30 / -2.78%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
5.01
|
2,000
|
|
|
2/27/2014
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
5.16
|
6,920
|
|
|
2/26/2014
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.92
|
2,300
|
|
|
2/25/2014
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.78
|
2,400
|
|
|
2/24/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
20
|
|
|
2/21/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
2,209
|
|
|
2/20/2014
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
4.87
|
3,000
|
|
|
2/19/2014
|
-0.10 / -0.98%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.10
|
4.82
|
2,976
|
|
|
2/18/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.87
|
1,500
|
|
|
2/17/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.87
|
500
|
|
|
2/14/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.87
|
3,000
|
|
|
2/13/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
4.82
|
1,460
|
|
|
2/12/2014
|
-0.40 / -3.81%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
4.82
|
10,700
|
|
|
2/11/2014
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.01
|
1,600
|
|
|
2/10/2014
|
-0.60 / -5.71%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.73
|
300
|
|
|
2/7/2014
|
-0.10 / -0.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
5.01
|
700
|
|
|
2/6/2014
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.06
|
100
|
|
|
1/27/2014
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
5.11
|
500
|
|
|
1/24/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
4.78
|
1,600
|
|
|
1/23/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.73
|
9,300
|
|
|
1/22/2014
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
4.68
|
3,200
|
|
|
1/21/2014
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.63
|
500
|
|
|