|
Closing price on 9/17/2014
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
1,800 |
| Split-adjusted Price |
5.20 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2014
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.20
|
1,800
|
|
|
9/16/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
1,000
|
|
|
9/15/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
9/12/2014
|
+0.80 / +7.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
200
|
|
|
9/11/2014
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.10
|
2,100
|
|
|
9/10/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
0
|
|
|
9/9/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
0
|
|
|
9/8/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
0
|
|
|
9/5/2014
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.40
|
100
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
5.30
|
2,500
|
|
|
9/3/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.30
|
0
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.30
|
0
|
|
|
8/28/2014
|
+0.20 / +1.92%
|
9.50
|
10.60
|
9.50
|
10.60
|
10.60
|
5.30
|
2,200
|
|
|
8/27/2014
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.20
|
200
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
0
|
|
|
8/25/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
1,400
|
|
|
8/22/2014
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.75
|
3,600
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
5.50
|
4,000
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
100
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
8/18/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
8/15/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
8/14/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
8/13/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
8/12/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
0
|
|
|
8/8/2014
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.50
|
200
|
|
|
8/7/2014
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
2,400
|
|
|
8/6/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.15
|
0
|
|
|
8/5/2014
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.15
|
4,900
|
|
|