|
Closing price on 5/12/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
23,000 |
| Split-adjusted Price |
5.95 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
-1.00 / -8.47%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.95
|
23,000
|
|
|
5/11/2015
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.56
|
6.17
|
3,700
|
|
|
5/8/2015
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.11
|
6.02
|
15,700
|
|
|
5/7/2015
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
1,000
|
|
|
5/6/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.23
|
0
|
|
|
5/5/2015
|
+0.50 / +4.39%
|
10.30
|
11.90
|
10.30
|
11.90
|
10.34
|
6.23
|
29,800
|
|
|
5/4/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.96
|
0
|
|
|
4/27/2015
|
+0.80 / +7.55%
|
10.70
|
11.40
|
10.70
|
11.40
|
10.70
|
5.96
|
200
|
|
|
4/24/2015
|
-0.90 / -7.83%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
5.55
|
8,600
|
|
|
4/23/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
4/22/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
4/21/2015
|
0.00 / 0.00%
|
10.40
|
11.50
|
10.40
|
11.50
|
10.40
|
6.02
|
23,500
|
|
|
4/20/2015
|
+0.10 / +0.88%
|
10.30
|
11.50
|
10.30
|
11.50
|
10.30
|
6.02
|
2,700
|
|
|
4/17/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.96
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.96
|
0
|
|
|
4/15/2015
|
-0.10 / -0.87%
|
10.40
|
11.40
|
10.40
|
11.40
|
10.40
|
5.96
|
2,700
|
|
|
4/14/2015
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
1,000
|
|
|
4/13/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.76
|
0
|
|
|
4/10/2015
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.76
|
600
|
|
|
4/9/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
4/8/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
4/7/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
1,000
|
|
|
4/6/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
4/3/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
4/2/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
900
|
|
|
4/1/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
3/31/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
300
|
|
|
3/30/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
3/27/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
0
|
|
|
3/26/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.02
|
800
|
|
|