|
Closing price on 10/19/2010
|
|
| Open |
47.40 |
| High |
47.40 |
| Low |
46.60 |
| Volume |
2,500 |
| Split-adjusted Price |
6.23 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-0.60 / -1.27%
|
47.40
|
47.40
|
46.60
|
46.60
|
46.60
|
6.23
|
2,500
|
|
|
10/18/2010
|
+1.90 / +4.19%
|
45.30
|
47.20
|
42.10
|
47.20
|
47.20
|
6.31
|
8,400
|
|
|
10/15/2010
|
-2.70 / -5.63%
|
45.00
|
45.30
|
45.00
|
45.30
|
45.30
|
6.06
|
1,200
|
|
|
10/14/2010
|
+1.30 / +2.78%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
6.42
|
700
|
|
|
10/13/2010
|
+0.20 / +0.43%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
6.25
|
0
|
|
|
10/12/2010
|
+0.10 / +0.22%
|
47.50
|
47.50
|
46.00
|
46.50
|
46.50
|
6.22
|
3,400
|
|
|
10/11/2010
|
+0.40 / +0.87%
|
46.40
|
46.50
|
46.40
|
46.40
|
46.40
|
6.21
|
1,900
|
|
|
10/8/2010
|
-0.10 / -0.22%
|
46.20
|
46.20
|
46.00
|
46.00
|
46.00
|
6.15
|
400
|
|
|
10/7/2010
|
-1.50 / -3.15%
|
46.10
|
46.30
|
46.10
|
46.10
|
46.10
|
6.17
|
800
|
|
|
10/6/2010
|
+0.30 / +0.63%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
6.37
|
100
|
|
|
10/5/2010
|
+0.80 / +1.72%
|
47.00
|
47.30
|
47.00
|
47.30
|
47.30
|
6.33
|
3,500
|
|
|
10/4/2010
|
-1.50 / -3.13%
|
48.00
|
48.00
|
46.50
|
46.50
|
46.50
|
6.22
|
8,700
|
|
|
10/1/2010
|
-0.80 / -1.64%
|
48.80
|
48.80
|
47.00
|
48.00
|
48.00
|
6.42
|
4,700
|
|
|
9/30/2010
|
+0.20 / +0.41%
|
48.60
|
48.80
|
47.50
|
48.80
|
48.80
|
6.53
|
1,200
|
|
|
9/29/2010
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.60
|
48.60
|
48.60
|
6.50
|
1,800
|
|
|
9/28/2010
|
-3.00 / -5.77%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
6.55
|
1,900
|
|
|
9/27/2010
|
-0.60 / -1.14%
|
53.50
|
53.50
|
51.00
|
52.00
|
52.00
|
6.56
|
5,500
|
|
|
9/24/2010
|
+0.40 / +0.77%
|
53.00
|
53.40
|
52.50
|
52.60
|
52.60
|
6.63
|
8,900
|
|
|
9/23/2010
|
-0.80 / -1.51%
|
52.30
|
52.30
|
52.00
|
52.20
|
52.20
|
6.58
|
2,400
|
|
|
9/22/2010
|
-1.40 / -2.57%
|
53.00
|
53.00
|
52.60
|
53.00
|
53.00
|
6.68
|
3,300
|
|
|
9/21/2010
|
-0.60 / -1.09%
|
54.50
|
54.50
|
54.00
|
54.40
|
54.40
|
6.86
|
1,700
|
|
|
9/20/2010
|
+3.20 / +6.18%
|
55.40
|
55.40
|
53.50
|
55.00
|
55.00
|
6.94
|
17,500
|
|
|
9/17/2010
|
+3.40 / +7.02%
|
51.80
|
51.80
|
51.70
|
51.80
|
51.80
|
6.53
|
6,800
|
|
|
9/16/2010
|
+0.20 / +0.41%
|
48.50
|
49.00
|
48.40
|
48.40
|
48.40
|
6.10
|
1,600
|
|
|
9/15/2010
|
-2.80 / -5.49%
|
48.60
|
48.60
|
48.00
|
48.20
|
48.20
|
6.08
|
2,100
|
|
|
9/14/2010
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
6.43
|
200
|
|
|
9/13/2010
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
6.43
|
100
|
|
|
9/10/2010
|
-1.50 / -2.91%
|
51.50
|
51.50
|
49.80
|
50.00
|
50.00
|
6.31
|
1,700
|
|
|
9/9/2010
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
6.49
|
2,800
|
|
|
9/8/2010
|
+2.20 / +4.25%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
6.81
|
2,300
|
|
|