|
Closing price on 11/25/2009
|
|
| Open |
66.40 |
| High |
66.40 |
| Low |
62.70 |
| Volume |
10,100 |
| Split-adjusted Price |
7.91 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2009
|
-0.90 / -1.29%
|
70.00
|
70.20
|
69.00
|
69.00
|
69.00
|
8.70
|
10,100
|
|
|
11/19/2009
|
+1.70 / +2.49%
|
70.00
|
70.00
|
69.50
|
69.90
|
69.90
|
8.81
|
3,300
|
|
|
11/18/2009
|
-0.30 / -0.44%
|
68.00
|
70.00
|
67.60
|
68.20
|
68.20
|
8.60
|
7,900
|
|
|
11/17/2009
|
-0.30 / -0.44%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.50
|
8.64
|
6,400
|
|
|
11/16/2009
|
-1.20 / -1.71%
|
71.00
|
71.00
|
68.80
|
68.80
|
68.80
|
8.68
|
10,600
|
|
|
11/13/2009
|
-1.00 / -1.41%
|
72.00
|
72.00
|
69.00
|
70.00
|
70.00
|
8.83
|
12,600
|
|
|
11/12/2009
|
-1.50 / -2.07%
|
74.00
|
74.00
|
71.00
|
71.00
|
71.00
|
8.95
|
6,200
|
|
|
11/11/2009
|
+4.50 / +6.62%
|
70.00
|
72.50
|
69.70
|
72.50
|
72.50
|
9.14
|
13,400
|
|
|
11/10/2009
|
-1.60 / -2.30%
|
69.50
|
69.50
|
67.00
|
68.00
|
68.00
|
8.58
|
12,100
|
|
|
11/9/2009
|
-4.40 / -5.95%
|
74.00
|
74.40
|
69.60
|
69.60
|
69.60
|
8.78
|
11,300
|
|
|
11/6/2009
|
-1.90 / -2.50%
|
75.20
|
75.50
|
74.00
|
74.00
|
74.00
|
9.33
|
9,000
|
|
|
11/5/2009
|
+1.90 / +2.57%
|
76.00
|
76.00
|
73.80
|
75.90
|
75.90
|
9.57
|
12,800
|
|
|
11/4/2009
|
+1.00 / +1.37%
|
73.00
|
75.00
|
73.00
|
74.00
|
74.00
|
9.33
|
13,400
|
|
|
11/3/2009
|
-1.60 / -2.14%
|
73.00
|
76.00
|
73.00
|
73.00
|
73.00
|
9.21
|
5,700
|
|
|
11/2/2009
|
-5.30 / -6.63%
|
76.30
|
76.30
|
74.50
|
74.60
|
74.60
|
9.41
|
11,300
|
|
|
10/30/2009
|
+2.30 / +2.96%
|
79.00
|
80.80
|
77.00
|
79.90
|
79.90
|
10.08
|
4,600
|
|
|
10/29/2009
|
-0.40 / -0.51%
|
78.80
|
78.80
|
75.50
|
77.60
|
77.60
|
9.79
|
11,700
|
|
|
10/28/2009
|
+1.00 / +1.30%
|
78.00
|
80.00
|
77.60
|
78.00
|
78.00
|
9.84
|
16,400
|
|
|
10/27/2009
|
-0.70 / -0.90%
|
77.50
|
77.50
|
75.80
|
77.00
|
77.00
|
9.71
|
15,100
|
|
|
10/26/2009
|
-2.80 / -3.48%
|
80.70
|
80.70
|
77.70
|
77.70
|
77.70
|
9.80
|
17,700
|
|
|
10/23/2009
|
-2.70 / -3.25%
|
83.40
|
83.60
|
80.00
|
80.50
|
80.50
|
10.15
|
23,900
|
|
|
10/22/2009
|
-2.00 / -2.35%
|
87.00
|
87.00
|
82.10
|
83.20
|
83.20
|
10.49
|
13,500
|
|
|
10/21/2009
|
+0.60 / +0.71%
|
88.00
|
89.00
|
85.00
|
85.20
|
85.20
|
10.74
|
30,600
|
|
|
10/20/2009
|
+6.10 / +7.77%
|
80.10
|
84.60
|
79.90
|
84.60
|
84.60
|
10.67
|
66,900
|
|
|
10/19/2009
|
+0.50 / +0.64%
|
78.50
|
79.80
|
77.30
|
78.50
|
78.50
|
9.90
|
20,200
|
|
|
10/16/2009
|
+0.50 / +0.65%
|
78.00
|
78.00
|
76.50
|
78.00
|
78.00
|
9.84
|
14,500
|
|
|
10/15/2009
|
-0.50 / -0.64%
|
78.00
|
81.00
|
77.50
|
77.50
|
77.50
|
9.77
|
19,700
|
|
|