|
Closing price on 7/1/2008
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.50 |
| Volume |
13,200 |
| Split-adjusted Price |
3.25 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.60 / +2.82%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
3.25
|
13,200
|
|
|
6/30/2008
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
21.30
|
21.30
|
3.16
|
33,640
|
|
|
6/27/2008
|
+0.60 / +2.90%
|
20.10
|
21.30
|
20.10
|
21.30
|
21.30
|
3.16
|
11,630
|
|
|
6/26/2008
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.70
|
20.70
|
20.70
|
3.08
|
10,130
|
|
|
6/25/2008
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.80
|
3.09
|
13,890
|
|
|
6/24/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
3.00
|
29,320
|
|
|
6/23/2008
|
+0.40 / +2.07%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.70
|
2.93
|
41,940
|
|
|
6/20/2008
|
+0.20 / +1.05%
|
18.60
|
19.40
|
18.60
|
19.30
|
19.30
|
2.87
|
17,550
|
|
|
6/19/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.84
|
21,260
|
|
|
6/18/2008
|
-0.40 / -2.00%
|
20.40
|
20.40
|
19.60
|
19.60
|
19.60
|
2.91
|
44,130
|
|
|
6/17/2008
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.97
|
10
|
|
|
6/16/2008
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.93
|
53,950
|
|
|
6/13/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
2.88
|
46,330
|
|
|
6/12/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
2.84
|
37,100
|
|
|
6/11/2008
|
+0.30 / +1.62%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.80
|
2.79
|
50,350
|
|
|
6/10/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.75
|
200
|
|
|
6/9/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.79
|
820
|
|
|
6/6/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.84
|
19,050
|
|
|
6/5/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.88
|
1,300
|
|
|
6/4/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.93
|
2,020
|
|
|
6/3/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.99
|
8,630
|
|
|
6/2/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.05
|
20
|
|
|
5/30/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.11
|
6,150
|
|
|
5/26/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.16
|
1,000
|
|
|
5/23/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.22
|
11,010
|
|
|
5/22/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.28
|
310
|
|
|
5/21/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.34
|
210
|
|
|
5/20/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.40
|
11,020
|
|
|
5/19/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.46
|
15,380
|
|
|
5/16/2008
|
-0.40 / -1.66%
|
23.70
|
24.10
|
23.70
|
23.70
|
23.70
|
3.52
|
47,880
|
|
|