|
Closing price on 11/21/2008
|
|
| Open |
75.00 |
| High |
79.00 |
| Low |
74.50 |
| Volume |
4,310 |
| Split-adjusted Price |
4.73 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2008
|
+0.50 / +0.65%
|
75.00
|
79.00
|
74.50
|
78.00
|
78.00
|
4.73
|
4,310
|
|
|
11/20/2008
|
-3.50 / -4.32%
|
78.00
|
80.00
|
77.50
|
77.50
|
77.50
|
4.70
|
7,340
|
|
|
11/19/2008
|
-2.00 / -2.41%
|
83.00
|
84.50
|
81.00
|
81.00
|
81.00
|
4.91
|
6,350
|
|
|
11/18/2008
|
-1.00 / -1.19%
|
83.00
|
85.00
|
82.00
|
83.00
|
83.00
|
5.03
|
2,480
|
|
|
11/17/2008
|
-4.00 / -4.55%
|
85.00
|
88.00
|
84.00
|
84.00
|
84.00
|
5.09
|
3,500
|
|
|
11/14/2008
|
+1.00 / +1.15%
|
90.00
|
90.00
|
88.00
|
88.00
|
88.00
|
5.34
|
3,790
|
|
|
11/13/2008
|
+2.50 / +2.96%
|
84.00
|
87.00
|
84.00
|
87.00
|
87.00
|
5.27
|
5,250
|
|
|
11/12/2008
|
+2.00 / +2.42%
|
79.50
|
85.50
|
79.50
|
84.50
|
84.50
|
5.12
|
5,290
|
|
|
11/11/2008
|
-3.00 / -3.51%
|
82.00
|
84.00
|
82.00
|
82.50
|
82.50
|
5.00
|
5,270
|
|
|
11/10/2008
|
-3.00 / -3.39%
|
86.50
|
90.00
|
85.50
|
85.50
|
85.50
|
5.18
|
15,100
|
|
|
11/7/2008
|
-4.50 / -4.84%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
5.37
|
1,880
|
|
|
11/6/2008
|
-4.50 / -4.62%
|
93.00
|
97.50
|
93.00
|
93.00
|
93.00
|
5.64
|
9,440
|
|
|
11/5/2008
|
+4.50 / +4.84%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
5.91
|
7,130
|
|
|
11/4/2008
|
+4.00 / +4.49%
|
88.00
|
93.00
|
87.50
|
93.00
|
93.00
|
5.64
|
13,070
|
|
|
11/3/2008
|
+0.50 / +0.56%
|
91.00
|
91.00
|
84.50
|
89.00
|
89.00
|
5.40
|
9,330
|
|
|
10/31/2008
|
+4.00 / +4.73%
|
88.00
|
88.50
|
85.50
|
88.50
|
88.50
|
5.37
|
6,850
|
|
|
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
|
|
|