|
Closing price on 5/26/2009
|
|
| Open |
29.50 |
| High |
29.60 |
| Low |
28.50 |
| Volume |
7,130 |
| Split-adjusted Price |
4.66 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
-1.00 / -3.39%
|
29.50
|
29.60
|
28.50
|
28.50
|
28.50
|
4.66
|
7,130
|
|
|
5/25/2009
|
+0.50 / +1.72%
|
29.90
|
29.90
|
28.80
|
29.50
|
29.50
|
4.82
|
11,700
|
|
|
5/22/2009
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.00
|
4.74
|
6,580
|
|
|
5/21/2009
|
-0.80 / -2.68%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
4.74
|
8,570
|
|
|
5/20/2009
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
29.80
|
29.80
|
4.87
|
12,360
|
|
|
5/19/2009
|
+0.30 / +1.02%
|
30.50
|
30.50
|
29.80
|
29.80
|
29.80
|
4.87
|
2,110
|
|
|
5/18/2009
|
-1.50 / -4.84%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.50
|
4.82
|
24,350
|
|
|
5/15/2009
|
+0.20 / +0.65%
|
29.30
|
31.60
|
29.30
|
31.00
|
31.00
|
5.06
|
17,710
|
|
|
5/14/2009
|
+0.30 / +0.98%
|
29.10
|
30.90
|
29.10
|
30.80
|
30.80
|
5.03
|
44,280
|
|
|
5/13/2009
|
+0.50 / +1.67%
|
29.50
|
31.00
|
29.00
|
30.50
|
30.50
|
4.98
|
27,070
|
|
|
5/12/2009
|
+0.50 / +1.69%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
4.90
|
13,000
|
|
|
5/11/2009
|
0.00 / 0.00%
|
29.10
|
30.30
|
29.10
|
29.50
|
29.50
|
4.82
|
12,570
|
|
|
5/8/2009
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
4.82
|
12,690
|
|
|
5/7/2009
|
+1.00 / +3.45%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.00
|
4.90
|
22,700
|
|
|
5/6/2009
|
-0.50 / -1.69%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.16
|
4.74
|
11,000
|
|
|
5/5/2009
|
+0.60 / +2.08%
|
30.00
|
30.30
|
29.50
|
29.50
|
29.50
|
4.82
|
9,380
|
|
|
5/4/2009
|
+0.30 / +1.05%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.90
|
4.72
|
9,100
|
|
|
4/29/2009
|
+0.70 / +2.51%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.60
|
4.51
|
12,700
|
|
|
4/28/2009
|
+0.40 / +1.45%
|
26.50
|
27.90
|
26.50
|
27.90
|
27.90
|
4.40
|
14,900
|
|
|
4/27/2009
|
+1.20 / +4.56%
|
27.00
|
27.50
|
26.50
|
27.50
|
27.50
|
4.34
|
7,200
|
|
|
4/24/2009
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.30
|
4.15
|
6,290
|
|
|
4/23/2009
|
+1.20 / +4.80%
|
25.90
|
26.20
|
24.50
|
26.20
|
26.20
|
4.13
|
6,600
|
|
|
4/22/2009
|
+0.90 / +3.73%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.94
|
1,360
|
|
|
4/21/2009
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.80
|
6,500
|
|
|
4/20/2009
|
-1.30 / -4.89%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
3.99
|
8,800
|
|
|
4/17/2009
|
-1.40 / -5.00%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.60
|
4.19
|
19,090
|
|
|
4/16/2009
|
-0.90 / -3.11%
|
28.50
|
29.00
|
28.00
|
28.00
|
28.00
|
4.41
|
10,990
|
|
|
4/15/2009
|
-1.50 / -4.93%
|
29.50
|
30.00
|
28.90
|
28.90
|
28.90
|
4.56
|
1,610
|
|
|
4/14/2009
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.40
|
30.40
|
30.40
|
4.79
|
8,140
|
|
|
4/13/2009
|
+1.00 / +3.39%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.50
|
4.81
|
21,510
|
|
|