|
Closing price on 6/16/2016
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
0 |
| Split-adjusted Price |
8.84 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
6/15/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
6/14/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
100
|
|
|
6/13/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
0
|
|
|
6/10/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
17,300
|
|
|
6/9/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.84
|
14,400
|
|
|
6/8/2016
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
8.84
|
11,300
|
|
|
6/7/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
8.96
|
9,005
|
|
|
6/6/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.02
|
7,100
|
|
|
6/3/2016
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.02
|
700
|
|
|
6/2/2016
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.14
|
500
|
|
|
6/1/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.96
|
34
|
|
|
5/31/2016
|
+0.40 / +2.80%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.77
|
8.96
|
13,900
|
|
|
5/30/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.71
|
2,300
|
|
|
5/27/2016
|
+0.40 / +2.88%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.20
|
8.71
|
8,000
|
|
|
5/26/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
26,100
|
|
|
5/25/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
19,900
|
|
|
5/24/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.87
|
8.47
|
6,300
|
|
|
5/23/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
0
|
|
|
5/20/2016
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.98
|
8.47
|
32,300
|
|
|
5/19/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.23
|
3,900
|
|
|
5/18/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.46
|
8.23
|
8,000
|
|
|
5/17/2016
|
-1.30 / -8.78%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.23
|
1,000
|
|
|
5/16/2016
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.02
|
100
|
|
|
5/13/2016
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.23
|
100
|
|
|
5/12/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.80
|
0
|
|
|
5/11/2016
|
-0.70 / -5.19%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.80
|
0
|
|
|
5/10/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.80
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.80
|
4,100
|
|
|
5/6/2016
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.80
|
300
|
|
|