|
Closing price on 1/26/2010
|
|
| Open |
64.50 |
| High |
64.70 |
| Low |
64.00 |
| Volume |
10,600 |
| Split-adjusted Price |
8.16 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2010
|
+2.70 / +4.35%
|
64.50
|
64.70
|
64.00
|
64.70
|
64.70
|
8.16
|
10,600
|
|
|
1/25/2010
|
+1.50 / +2.48%
|
57.00
|
62.00
|
57.00
|
62.00
|
62.00
|
7.82
|
6,700
|
|
|
1/22/2010
|
+0.50 / +0.83%
|
57.00
|
61.40
|
57.00
|
60.50
|
60.50
|
7.63
|
10,200
|
|
|
1/21/2010
|
-2.00 / -3.23%
|
60.00
|
62.00
|
60.00
|
60.00
|
60.00
|
7.57
|
7,600
|
|
|
1/20/2010
|
-1.50 / -2.36%
|
63.50
|
63.50
|
62.00
|
62.00
|
62.00
|
7.82
|
3,100
|
|
|
1/19/2010
|
+2.00 / +3.25%
|
62.50
|
63.50
|
62.50
|
63.50
|
63.50
|
8.01
|
2,900
|
|
|
1/18/2010
|
-1.50 / -2.38%
|
62.00
|
62.00
|
60.50
|
61.50
|
61.50
|
7.76
|
9,700
|
|
|
1/15/2010
|
-2.00 / -3.08%
|
67.00
|
67.00
|
63.00
|
63.00
|
63.00
|
7.94
|
3,600
|
|
|
1/14/2010
|
+0.40 / +0.62%
|
65.00
|
65.50
|
64.00
|
65.00
|
65.00
|
8.20
|
3,400
|
|
|
1/13/2010
|
+1.60 / +2.54%
|
62.30
|
64.60
|
61.50
|
64.60
|
64.60
|
8.15
|
11,200
|
|
|
1/12/2010
|
-4.00 / -5.97%
|
66.00
|
66.00
|
62.50
|
63.00
|
63.00
|
7.94
|
10,000
|
|
|
1/11/2010
|
-0.30 / -0.45%
|
67.80
|
68.40
|
66.70
|
67.00
|
67.00
|
8.45
|
1,900
|
|
|
1/8/2010
|
-0.20 / -0.30%
|
69.00
|
69.00
|
67.00
|
67.30
|
67.30
|
8.49
|
8,900
|
|
|
1/7/2010
|
-0.30 / -0.44%
|
69.00
|
69.50
|
67.50
|
67.50
|
67.50
|
8.51
|
6,800
|
|
|
1/6/2010
|
-2.20 / -3.14%
|
70.10
|
70.10
|
67.80
|
67.80
|
67.80
|
8.55
|
6,900
|
|
|
1/5/2010
|
+0.60 / +0.86%
|
72.60
|
72.70
|
70.00
|
70.00
|
70.00
|
8.83
|
13,000
|
|
|
1/4/2010
|
+5.20 / +8.10%
|
65.50
|
69.40
|
65.50
|
69.40
|
69.40
|
8.75
|
17,900
|
|
|
12/31/2009
|
+1.00 / +1.58%
|
66.40
|
66.40
|
64.00
|
64.20
|
64.20
|
8.10
|
6,000
|
|
|
12/30/2009
|
+2.20 / +3.61%
|
64.90
|
64.90
|
63.00
|
63.20
|
63.20
|
7.97
|
6,200
|
|
|
12/29/2009
|
-2.50 / -3.94%
|
65.00
|
65.00
|
60.90
|
61.00
|
61.00
|
7.69
|
4,200
|
|
|
12/28/2009
|
-1.90 / -2.91%
|
64.00
|
65.50
|
61.30
|
63.50
|
63.50
|
8.01
|
7,900
|
|
|
12/25/2009
|
+1.90 / +2.99%
|
65.00
|
65.50
|
64.80
|
65.40
|
65.40
|
8.25
|
5,800
|
|
|
12/24/2009
|
+0.50 / +0.79%
|
60.80
|
63.50
|
60.80
|
63.50
|
63.50
|
8.01
|
5,100
|
|
|
12/23/2009
|
+1.50 / +2.44%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
7.94
|
5,200
|
|
|
12/22/2009
|
+0.90 / +1.49%
|
64.30
|
64.40
|
61.50
|
61.50
|
61.50
|
7.76
|
5,600
|
|
|
12/21/2009
|
+3.80 / +6.69%
|
59.00
|
60.60
|
58.80
|
60.60
|
60.60
|
7.64
|
9,100
|
|
|
12/18/2009
|
+3.70 / +6.97%
|
54.90
|
56.80
|
54.90
|
56.80
|
56.80
|
7.16
|
5,800
|
|
|
12/17/2009
|
-0.90 / -1.67%
|
53.00
|
53.10
|
53.00
|
53.10
|
53.10
|
6.70
|
700
|
|
|
12/16/2009
|
-1.00 / -1.82%
|
55.00
|
55.00
|
52.20
|
54.00
|
54.00
|
6.81
|
7,500
|
|
|
12/15/2009
|
-2.30 / -4.01%
|
59.30
|
59.30
|
55.00
|
55.00
|
55.00
|
6.94
|
3,000
|
|
|