|
Closing price on 3/18/2009
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.50 |
| Volume |
8,030 |
| Split-adjusted Price |
3.55 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+0.50 / +2.27%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.50
|
3.55
|
8,030
|
|
|
3/17/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
3.47
|
3,830
|
|
|
3/16/2009
|
+0.80 / +3.96%
|
21.20
|
21.20
|
20.50
|
21.00
|
21.00
|
3.31
|
2,770
|
|
|
3/13/2009
|
-0.30 / -1.46%
|
20.10
|
21.00
|
20.10
|
20.20
|
20.20
|
3.18
|
2,680
|
|
|
3/12/2009
|
-1.00 / -4.65%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
3.23
|
1,540
|
|
|
3/11/2009
|
+0.50 / +2.38%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
3.39
|
5,200
|
|
|
3/10/2009
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
3.31
|
2,720
|
|
|
3/9/2009
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
3.28
|
2,020
|
|
|
3/6/2009
|
-0.30 / -1.41%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
3.31
|
3,920
|
|
|
3/5/2009
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.30
|
21.30
|
21.30
|
3.36
|
2,200
|
|
|
3/4/2009
|
+0.40 / +1.90%
|
20.10
|
21.40
|
20.10
|
21.40
|
21.40
|
3.37
|
3,050
|
|
|
3/3/2009
|
+1.00 / +5.00%
|
19.20
|
21.00
|
19.20
|
21.00
|
21.00
|
3.31
|
720
|
|
|
3/2/2009
|
-0.90 / -4.31%
|
20.10
|
21.50
|
20.00
|
20.00
|
20.00
|
3.15
|
3,060
|
|
|
2/27/2009
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.29
|
1,180
|
|
|
2/26/2009
|
+0.40 / +1.95%
|
19.60
|
20.90
|
19.60
|
20.90
|
20.90
|
3.29
|
2,620
|
|
|
2/25/2009
|
+0.90 / +4.59%
|
19.90
|
20.50
|
19.90
|
20.50
|
20.50
|
3.23
|
5,650
|
|
|
2/24/2009
|
+0.40 / +2.08%
|
20.00
|
20.00
|
18.70
|
19.60
|
19.60
|
3.09
|
1,590
|
|
|
2/23/2009
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.03
|
1,620
|
|
|
2/20/2009
|
-0.50 / -2.50%
|
19.30
|
20.00
|
19.30
|
19.50
|
19.50
|
3.07
|
3,770
|
|
|
2/19/2009
|
0.00 / 0.00%
|
19.00
|
21.00
|
19.00
|
20.00
|
20.00
|
3.15
|
4,240
|
|
|
2/18/2009
|
-0.70 / -3.38%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
3.15
|
3,520
|
|
|
2/17/2009
|
-0.80 / -3.72%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.26
|
200
|
|
|
2/16/2009
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
3.39
|
2,000
|
|
|
2/13/2009
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
3.31
|
6,400
|
|
|
2/12/2009
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
3.39
|
4,620
|
|
|
2/11/2009
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
3.39
|
610
|
|
|
2/10/2009
|
-0.90 / -3.98%
|
23.40
|
23.40
|
21.70
|
21.70
|
21.70
|
3.42
|
30
|
|
|
2/9/2009
|
+0.90 / +4.15%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.60
|
3.56
|
2,790
|
|
|
2/6/2009
|
+0.60 / +2.84%
|
21.00
|
22.00
|
21.00
|
21.70
|
21.70
|
3.42
|
4,310
|
|
|
2/5/2009
|
+0.10 / +0.48%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.10
|
3.33
|
1,630
|
|
|