|
Closing price on 1/4/2010
|
|
| Open |
65.50 |
| High |
69.40 |
| Low |
65.50 |
| Volume |
17,900 |
| Split-adjusted Price |
8.75 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2009
|
+4.10 / +7.71%
|
54.50
|
57.30
|
54.50
|
57.30
|
57.30
|
7.23
|
3,000
|
|
|
12/11/2009
|
-2.80 / -5.00%
|
57.00
|
57.00
|
53.10
|
53.20
|
53.20
|
6.71
|
12,100
|
|
|
12/10/2009
|
-1.50 / -2.61%
|
60.00
|
60.00
|
55.00
|
56.00
|
56.00
|
7.06
|
3,800
|
|
|
12/9/2009
|
-3.00 / -4.96%
|
59.00
|
59.40
|
57.50
|
57.50
|
57.50
|
7.25
|
3,600
|
|
|
12/8/2009
|
0.00 / 0.00%
|
60.50
|
60.80
|
59.00
|
60.50
|
60.50
|
7.63
|
8,200
|
|
|
12/7/2009
|
-1.00 / -1.63%
|
61.00
|
61.00
|
60.00
|
60.50
|
60.50
|
7.63
|
9,600
|
|
|
12/4/2009
|
+2.00 / +3.36%
|
60.70
|
61.50
|
60.70
|
61.50
|
61.50
|
7.76
|
3,700
|
|
|
12/3/2009
|
-0.30 / -0.50%
|
59.00
|
60.00
|
57.50
|
59.50
|
59.50
|
7.50
|
14,000
|
|
|
12/2/2009
|
-5.20 / -8.00%
|
65.00
|
65.00
|
59.80
|
59.80
|
59.80
|
7.54
|
6,900
|
|
|
12/1/2009
|
+2.50 / +4.00%
|
64.50
|
65.00
|
63.00
|
65.00
|
65.00
|
8.20
|
6,900
|
|
|
11/30/2009
|
+4.50 / +7.76%
|
59.00
|
62.50
|
59.00
|
62.50
|
62.50
|
7.88
|
6,300
|
|
|
11/27/2009
|
-1.20 / -2.03%
|
56.00
|
62.00
|
56.00
|
58.00
|
58.00
|
7.31
|
8,600
|
|
|
11/26/2009
|
-3.50 / -5.58%
|
60.80
|
62.50
|
59.20
|
59.20
|
59.20
|
7.47
|
7,900
|
|
|
11/25/2009
|
-3.90 / -5.86%
|
66.40
|
66.40
|
62.70
|
62.70
|
62.70
|
7.91
|
10,100
|
|
|
11/24/2009
|
-1.00 / -1.48%
|
67.60
|
67.60
|
66.60
|
66.60
|
66.60
|
8.40
|
5,800
|
|
|
11/23/2009
|
-1.40 / -2.03%
|
69.00
|
69.00
|
67.60
|
67.60
|
67.60
|
8.52
|
3,900
|
|
|