|
Closing price on 6/5/2015
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
100 |
| Split-adjusted Price |
6.89 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
100
|
|
|
6/4/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.56
|
0
|
|
|
6/3/2015
|
+0.40 / +3.48%
|
10.40
|
11.90
|
10.40
|
11.90
|
10.40
|
6.56
|
200
|
|
|
6/2/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
0
|
|
|
6/1/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
10
|
|
|
5/29/2015
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.50
|
11.50
|
10.71
|
6.34
|
4,200
|
|
|
5/28/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.06
|
128
|
|
|
5/27/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.06
|
0
|
|
|
5/26/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.06
|
1,000
|
|
|
5/25/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.06
|
0
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.06
|
0
|
|
|
5/21/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.06
|
0
|
|
|
5/20/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.06
|
0
|
|
|
5/19/2015
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.05
|
6.06
|
500
|
|
|
5/18/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.51
|
2,700
|
|
|
5/15/2015
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.57
|
5,000
|
|
|
5/14/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.95
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.95
|
0
|
|
|
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
|
|
|