|
Closing price on 10/30/2008
|
|
| Open |
78.00 |
| High |
84.50 |
| Low |
78.00 |
| Volume |
9,370 |
| Split-adjusted Price |
5.12 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
+3.00 / +3.68%
|
78.00
|
84.50
|
78.00
|
84.50
|
84.50
|
5.12
|
9,370
|
|
|
10/29/2008
|
+3.50 / +4.49%
|
81.50
|
81.50
|
80.00
|
81.50
|
81.50
|
4.94
|
15,800
|
|
|
10/28/2008
|
-2.00 / -2.50%
|
76.00
|
78.00
|
76.00
|
78.00
|
78.00
|
4.73
|
15,110
|
|
|
10/27/2008
|
-4.00 / -4.76%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
4.85
|
1,110
|
|
|
10/24/2008
|
-4.00 / -4.55%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
5.09
|
5,910
|
|
|
10/23/2008
|
-4.50 / -4.86%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
5.34
|
5,260
|
|
|
10/22/2008
|
-3.00 / -3.14%
|
91.00
|
92.50
|
91.00
|
92.50
|
92.50
|
5.61
|
4,200
|
|
|
10/21/2008
|
+2.50 / +2.69%
|
97.50
|
97.50
|
90.50
|
95.50
|
95.50
|
5.79
|
7,370
|
|
|
10/20/2008
|
-4.50 / -4.62%
|
94.50
|
95.00
|
93.00
|
93.00
|
93.00
|
5.64
|
15,100
|
|
|
10/17/2008
|
+4.50 / +4.84%
|
97.50
|
97.50
|
92.50
|
97.50
|
97.50
|
5.91
|
8,220
|
|
|
10/16/2008
|
-3.00 / -3.13%
|
91.50
|
98.50
|
91.50
|
93.00
|
93.00
|
5.64
|
12,840
|
|
|
10/15/2008
|
+4.50 / +4.92%
|
96.00
|
96.00
|
95.00
|
96.00
|
96.00
|
5.82
|
14,930
|
|
|
10/14/2008
|
+4.00 / +4.57%
|
91.50
|
91.50
|
91.50
|
91.50
|
91.50
|
5.55
|
200
|
|
|
10/13/2008
|
+2.50 / +2.94%
|
89.00
|
89.00
|
81.00
|
87.50
|
87.50
|
5.31
|
14,730
|
|
|
10/10/2008
|
-4.00 / -4.49%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
5.15
|
4,140
|
|
|
10/9/2008
|
-4.50 / -4.81%
|
89.00
|
98.00
|
89.00
|
89.00
|
89.00
|
5.40
|
14,890
|
|
|
10/8/2008
|
-4.50 / -4.59%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
5.67
|
10,280
|
|
|
10/7/2008
|
-5.00 / -4.85%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
5.94
|
2,700
|
|
|
10/6/2008
|
-5.00 / -4.63%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
6.24
|
6,560
|
|
|
10/3/2008
|
-4.00 / -3.57%
|
108.00
|
111.00
|
108.00
|
108.00
|
108.00
|
6.55
|
4,880
|
|
|
10/2/2008
|
+4.00 / +3.70%
|
108.00
|
113.00
|
108.00
|
112.00
|
112.00
|
6.79
|
14,420
|
|
|
10/1/2008
|
-4.00 / -3.57%
|
115.00
|
115.00
|
107.00
|
108.00
|
108.00
|
6.55
|
17,130
|
|
|
9/30/2008
|
-5.00 / -4.27%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
6.79
|
670
|
|
|
9/29/2008
|
-6.00 / -4.88%
|
118.00
|
125.00
|
117.00
|
117.00
|
117.00
|
7.09
|
13,830
|
|
|
9/26/2008
|
+5.00 / +4.24%
|
123.00
|
123.00
|
118.00
|
123.00
|
123.00
|
7.46
|
7,650
|
|
|
9/25/2008
|
+5.00 / +4.42%
|
113.00
|
118.00
|
112.00
|
118.00
|
118.00
|
7.15
|
9,460
|
|
|
9/24/2008
|
+4.00 / +3.67%
|
109.00
|
114.00
|
108.00
|
113.00
|
113.00
|
6.85
|
21,420
|
|
|
9/23/2008
|
+3.00 / +2.83%
|
111.00
|
111.00
|
103.00
|
109.00
|
109.00
|
6.61
|
33,570
|
|
|
9/22/2008
|
+5.00 / +4.95%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
6.43
|
700
|
|
|
9/19/2008
|
+4.00 / +4.12%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
6.12
|
16,410
|
|
|