|
Closing price on 1/15/2009
|
|
| Open |
84.50 |
| High |
85.50 |
| Low |
84.50 |
| Volume |
3,760 |
| Split-adjusted Price |
5.15 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2009
|
0.00 / 0.00%
|
84.50
|
85.50
|
84.50
|
85.00
|
85.00
|
5.15
|
3,760
|
|
|
1/14/2009
|
+1.00 / +1.19%
|
84.00
|
87.00
|
84.00
|
85.00
|
85.00
|
5.15
|
4,730
|
|
|
1/13/2009
|
-3.50 / -4.00%
|
87.00
|
87.00
|
84.00
|
84.00
|
84.00
|
5.09
|
8,480
|
|
|
1/12/2009
|
+1.00 / +1.16%
|
86.50
|
87.50
|
85.00
|
87.50
|
87.50
|
5.31
|
5,310
|
|
|
1/9/2009
|
+0.50 / +0.58%
|
86.00
|
87.00
|
86.00
|
86.50
|
86.50
|
5.24
|
2,800
|
|
|
1/8/2009
|
+2.00 / +2.38%
|
82.00
|
88.00
|
82.00
|
86.00
|
86.00
|
5.21
|
12,620
|
|
|
1/7/2009
|
+4.00 / +5.00%
|
84.00
|
84.00
|
83.50
|
84.00
|
84.00
|
5.09
|
11,770
|
|
|
1/6/2009
|
0.00 / 0.00%
|
80.00
|
81.00
|
80.00
|
80.00
|
80.00
|
4.85
|
4,210
|
|
|
1/5/2009
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.50
|
80.00
|
80.00
|
4.85
|
3,380
|
|
|
1/2/2009
|
+0.50 / +0.63%
|
79.00
|
80.00
|
79.00
|
80.00
|
80.00
|
4.85
|
610
|
|
|
12/31/2008
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.00
|
79.50
|
79.50
|
4.82
|
1,320
|
|
|
12/30/2008
|
0.00 / 0.00%
|
79.50
|
80.00
|
79.50
|
79.50
|
79.50
|
4.82
|
6,120
|
|
|
12/29/2008
|
0.00 / 0.00%
|
77.50
|
79.50
|
77.50
|
79.50
|
79.50
|
4.82
|
2,760
|
|
|
12/26/2008
|
+0.50 / +0.63%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
4.82
|
1,940
|
|
|
12/25/2008
|
-0.50 / -0.63%
|
79.50
|
79.50
|
78.00
|
79.00
|
79.00
|
4.79
|
2,280
|
|
|
12/24/2008
|
+2.00 / +2.58%
|
80.00
|
80.00
|
78.00
|
79.50
|
79.50
|
4.82
|
2,270
|
|
|
12/23/2008
|
-2.00 / -2.52%
|
77.00
|
77.50
|
77.00
|
77.50
|
77.50
|
4.70
|
3,820
|
|
|
12/22/2008
|
+2.50 / +3.25%
|
79.50
|
80.00
|
79.00
|
79.50
|
79.50
|
4.82
|
2,180
|
|
|
12/19/2008
|
-1.00 / -1.28%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
4.67
|
930
|
|
|
12/18/2008
|
-1.50 / -1.89%
|
80.50
|
80.50
|
78.00
|
78.00
|
78.00
|
4.73
|
1,200
|
|
|
12/17/2008
|
+2.50 / +3.25%
|
77.00
|
79.50
|
75.00
|
79.50
|
79.50
|
4.82
|
320
|
|
|
12/16/2008
|
-4.00 / -4.94%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.00
|
4.67
|
4,330
|
|
|
12/15/2008
|
+0.50 / +0.62%
|
84.00
|
84.00
|
78.00
|
81.00
|
81.00
|
4.91
|
2,740
|
|
|
12/12/2008
|
+3.50 / +4.55%
|
79.50
|
80.50
|
79.00
|
80.50
|
80.50
|
4.88
|
4,920
|
|
|
12/11/2008
|
+2.00 / +2.67%
|
77.00
|
77.00
|
75.50
|
77.00
|
77.00
|
4.67
|
1,210
|
|
|
12/10/2008
|
0.00 / 0.00%
|
75.00
|
77.00
|
75.00
|
75.00
|
75.00
|
4.55
|
2,650
|
|
|
12/9/2008
|
+1.50 / +2.04%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
4.55
|
370
|
|
|
12/8/2008
|
-3.50 / -4.55%
|
75.50
|
76.00
|
73.50
|
73.50
|
73.50
|
4.46
|
7,680
|
|
|
12/5/2008
|
-3.50 / -4.35%
|
77.50
|
77.50
|
76.50
|
77.00
|
77.00
|
4.67
|
7,620
|
|
|
12/4/2008
|
+1.00 / +1.26%
|
79.50
|
80.50
|
79.50
|
80.50
|
80.50
|
4.88
|
1,100
|
|
|