|
Closing price on 11/6/2009
|
|
| Open |
75.20 |
| High |
75.50 |
| Low |
74.00 |
| Volume |
9,000 |
| Split-adjusted Price |
9.33 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2009
|
-0.50 / -0.64%
|
78.00
|
78.00
|
77.00
|
78.00
|
78.00
|
9.84
|
26,400
|
|
|
10/13/2009
|
-1.40 / -1.75%
|
81.00
|
81.50
|
78.00
|
78.50
|
78.50
|
9.90
|
16,400
|
|
|
10/12/2009
|
+1.90 / +2.44%
|
78.00
|
80.00
|
78.00
|
79.90
|
79.90
|
10.08
|
16,900
|
|
|
10/9/2009
|
+1.50 / +1.96%
|
76.00
|
79.00
|
76.00
|
78.00
|
78.00
|
9.84
|
20,500
|
|
|
10/8/2009
|
-0.50 / -0.65%
|
76.50
|
77.00
|
74.50
|
76.50
|
76.50
|
9.65
|
6,100
|
|
|
10/7/2009
|
+0.50 / +0.65%
|
78.00
|
78.50
|
75.00
|
77.00
|
77.00
|
9.71
|
20,500
|
|
|
10/6/2009
|
-0.50 / -0.65%
|
77.50
|
79.00
|
75.50
|
76.50
|
76.50
|
9.65
|
13,200
|
|
|
10/5/2009
|
-7.00 / -8.33%
|
80.00
|
80.00
|
76.50
|
77.00
|
77.00
|
9.71
|
12,400
|
|
|
9/23/2009
|
+4.00 / +5.00%
|
84.00
|
84.00
|
83.00
|
84.00
|
84.00
|
10.59
|
49,240
|
|
|
9/22/2009
|
-1.50 / -1.84%
|
80.00
|
81.50
|
80.00
|
80.00
|
80.00
|
10.09
|
28,420
|
|
|
9/21/2009
|
-2.00 / -2.40%
|
81.50
|
83.00
|
81.50
|
81.50
|
81.50
|
10.28
|
19,720
|
|
|
9/18/2009
|
+3.00 / +3.73%
|
80.00
|
84.50
|
80.00
|
83.50
|
83.50
|
10.53
|
41,040
|
|
|
9/17/2009
|
+0.50 / +0.63%
|
82.00
|
82.00
|
80.00
|
80.50
|
80.50
|
10.15
|
17,820
|
|
|