|
Closing price on 10/15/2014
|
|
| Open |
85.00 |
| High |
85.00 |
| Low |
81.50 |
| Volume |
11,400 |
| Split-adjusted Price |
55.16 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2014
|
-6.40 / -7.27%
|
85.00
|
85.00
|
81.50
|
81.60
|
81.60
|
55.16
|
11,400
|
|
|
10/14/2014
|
+3.90 / +4.64%
|
92.50
|
92.50
|
88.00
|
88.00
|
88.00
|
59.49
|
22,000
|
|
|
10/13/2014
|
+7.60 / +9.93%
|
84.10
|
84.10
|
83.90
|
84.10
|
84.10
|
56.85
|
21,600
|
|
|
10/10/2014
|
-7.00 / -4.38%
|
161.00
|
161.00
|
153.00
|
153.00
|
153.00
|
51.72
|
12,940
|
|
|
10/9/2014
|
+7.00 / +4.58%
|
154.00
|
161.00
|
153.90
|
160.00
|
160.00
|
54.08
|
12,700
|
|
|
10/8/2014
|
-0.20 / -0.13%
|
153.30
|
153.50
|
152.00
|
153.00
|
153.00
|
51.72
|
8,200
|
|
|
10/7/2014
|
+0.10 / +0.07%
|
153.10
|
154.00
|
151.60
|
153.20
|
153.20
|
51.78
|
5,990
|
|
|
10/6/2014
|
0.00 / 0.00%
|
148.10
|
153.90
|
148.10
|
153.10
|
153.10
|
51.75
|
18,900
|
|
|
10/3/2014
|
-1.90 / -1.23%
|
155.90
|
155.90
|
153.10
|
153.10
|
153.10
|
51.75
|
10,200
|
|
|
10/2/2014
|
-2.00 / -1.27%
|
158.00
|
158.00
|
152.00
|
155.00
|
155.00
|
52.39
|
11,220
|
|
|
10/1/2014
|
+1.90 / +1.23%
|
158.00
|
158.00
|
155.00
|
157.00
|
157.00
|
53.07
|
17,315
|
|
|
9/30/2014
|
+2.10 / +1.37%
|
154.00
|
158.00
|
153.00
|
155.10
|
155.10
|
52.43
|
14,075
|
|
|
9/29/2014
|
+13.00 / +9.29%
|
143.00
|
154.00
|
143.00
|
153.00
|
153.00
|
51.72
|
46,300
|
|
|
9/26/2014
|
0.00 / 0.00%
|
140.00
|
140.00
|
138.00
|
140.00
|
140.00
|
47.32
|
1,600
|
|
|
9/25/2014
|
+7.80 / +5.90%
|
133.30
|
140.00
|
133.30
|
140.00
|
140.00
|
47.32
|
11,200
|
|
|
9/24/2014
|
-5.80 / -4.20%
|
138.00
|
138.00
|
131.20
|
132.20
|
132.20
|
44.69
|
2,200
|
|
|
9/23/2014
|
-0.30 / -0.22%
|
137.00
|
138.10
|
137.00
|
138.00
|
138.00
|
46.65
|
800
|
|
|
9/22/2014
|
0.00 / 0.00%
|
138.30
|
138.60
|
138.00
|
138.30
|
138.30
|
46.75
|
1,800
|
|
|
9/19/2014
|
+2.80 / +2.07%
|
138.30
|
138.30
|
138.30
|
138.30
|
138.30
|
46.75
|
100
|
|
|
9/18/2014
|
-2.50 / -1.81%
|
138.00
|
139.00
|
135.50
|
135.50
|
135.50
|
45.80
|
5,600
|
|
|
9/17/2014
|
-1.00 / -0.72%
|
136.00
|
138.00
|
136.00
|
138.00
|
138.00
|
46.65
|
3,300
|
|
|
9/16/2014
|
-1.50 / -1.07%
|
138.50
|
140.00
|
136.60
|
139.00
|
139.00
|
46.98
|
4,410
|
|
|
9/15/2014
|
+8.50 / +6.44%
|
145.20
|
145.20
|
136.50
|
140.50
|
140.50
|
47.49
|
23,110
|
|
|
9/12/2014
|
+12.00 / +10.00%
|
119.90
|
132.00
|
119.90
|
132.00
|
132.00
|
44.62
|
19,010
|
|
|
9/11/2014
|
+2.50 / +2.13%
|
120.00
|
121.00
|
118.00
|
120.00
|
120.00
|
40.56
|
2,600
|
|
|
9/10/2014
|
+0.90 / +0.77%
|
118.00
|
118.00
|
117.50
|
117.50
|
117.50
|
39.72
|
600
|
|
|
9/9/2014
|
-2.90 / -2.43%
|
118.00
|
118.00
|
116.00
|
116.60
|
116.60
|
39.41
|
5,940
|
|
|
9/8/2014
|
-0.40 / -0.33%
|
119.00
|
119.80
|
118.00
|
119.50
|
119.50
|
40.39
|
600
|
|
|
9/5/2014
|
-0.10 / -0.08%
|
120.00
|
120.00
|
118.50
|
119.90
|
119.90
|
40.53
|
2,000
|
|
|
9/4/2014
|
0.00 / 0.00%
|
119.00
|
120.00
|
117.00
|
120.00
|
120.00
|
40.56
|
2,600
|
|
|