|
Closing price on 9/21/2011
|
|
| Open |
14.00 |
| High |
15.10 |
| Low |
14.00 |
| Volume |
1,100 |
| Split-adjusted Price |
4.87 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2011
|
+0.10 / +0.67%
|
14.00
|
15.10
|
14.00
|
15.10
|
15.10
|
4.87
|
1,100
|
|
|
9/20/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.83
|
200
|
|
|
9/19/2011
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.77
|
900
|
|
|
9/16/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.87
|
0
|
|
|
9/15/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.87
|
100
|
|
|
9/14/2011
|
+0.30 / +2.03%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
4.87
|
1,200
|
|
|
9/13/2011
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.77
|
500
|
|
|
9/12/2011
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.64
|
1,900
|
|
|
9/9/2011
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.51
|
500
|
|
|
9/8/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.35
|
500
|
|
|
9/7/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
4.35
|
2,400
|
|
|
9/6/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.35
|
6,600
|
|
|
9/5/2011
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
4.35
|
4,700
|
|
|
9/1/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.35
|
4,700
|
|
|
8/31/2011
|
+0.40 / +3.05%
|
13.50
|
13.70
|
13.20
|
13.50
|
13.50
|
4.35
|
5,200
|
|
|
8/30/2011
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.22
|
5,300
|
|
|
8/29/2011
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.96
|
800
|
|
|
8/26/2011
|
+0.80 / +7.27%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.80
|
3.80
|
13,300
|
|
|
8/25/2011
|
-0.50 / -4.35%
|
10.80
|
11.60
|
10.80
|
11.00
|
11.00
|
3.55
|
4,000
|
|
|
8/24/2011
|
-0.90 / -7.26%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.71
|
2,700
|
|
|
8/23/2011
|
-0.50 / -3.88%
|
11.70
|
12.40
|
11.50
|
12.40
|
12.40
|
4.00
|
5,600
|
|
|
8/22/2011
|
+0.10 / +0.78%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
4.16
|
3,700
|
|
|
8/19/2011
|
-1.10 / -7.91%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
4.13
|
4,100
|
|
|
8/18/2011
|
+0.50 / +3.73%
|
13.90
|
13.90
|
12.80
|
13.90
|
13.90
|
4.48
|
3,600
|
|
|
8/17/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.32
|
0
|
|
|
8/16/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.32
|
0
|
|
|
8/15/2011
|
-0.60 / -4.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.32
|
3,600
|
|
|
8/12/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.51
|
0
|
|
|
8/11/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.51
|
100
|
|
|
8/10/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.54
|
0
|
|
|