|
Closing price on 12/17/2008
|
|
| Open |
77.00 |
| High |
79.50 |
| Low |
75.00 |
| Volume |
320 |
| Split-adjusted Price |
4.82 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
+2.50 / +3.25%
|
77.00
|
79.50
|
75.00
|
79.50
|
79.50
|
4.82
|
320
|
|
|
12/16/2008
|
-4.00 / -4.94%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.00
|
4.67
|
4,330
|
|
|
12/15/2008
|
+0.50 / +0.62%
|
84.00
|
84.00
|
78.00
|
81.00
|
81.00
|
4.91
|
2,740
|
|
|
12/12/2008
|
+3.50 / +4.55%
|
79.50
|
80.50
|
79.00
|
80.50
|
80.50
|
4.88
|
4,920
|
|
|
12/11/2008
|
+2.00 / +2.67%
|
77.00
|
77.00
|
75.50
|
77.00
|
77.00
|
4.67
|
1,210
|
|
|
12/10/2008
|
0.00 / 0.00%
|
75.00
|
77.00
|
75.00
|
75.00
|
75.00
|
4.55
|
2,650
|
|
|
12/9/2008
|
+1.50 / +2.04%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
4.55
|
370
|
|
|
12/8/2008
|
-3.50 / -4.55%
|
75.50
|
76.00
|
73.50
|
73.50
|
73.50
|
4.46
|
7,680
|
|
|
12/5/2008
|
-3.50 / -4.35%
|
77.50
|
77.50
|
76.50
|
77.00
|
77.00
|
4.67
|
7,620
|
|
|
12/4/2008
|
+1.00 / +1.26%
|
79.50
|
80.50
|
79.50
|
80.50
|
80.50
|
4.88
|
1,100
|
|
|
12/3/2008
|
-0.50 / -0.63%
|
81.00
|
81.00
|
77.50
|
79.50
|
79.50
|
4.82
|
3,110
|
|
|
12/2/2008
|
-1.50 / -1.84%
|
78.00
|
80.00
|
78.00
|
80.00
|
80.00
|
4.85
|
2,800
|
|
|
12/1/2008
|
+1.50 / +1.88%
|
81.50
|
81.50
|
80.00
|
81.50
|
81.50
|
4.94
|
3,970
|
|
|
11/28/2008
|
+3.50 / +4.58%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
4.85
|
4,280
|
|
|
11/27/2008
|
-2.50 / -3.16%
|
78.00
|
79.50
|
76.50
|
76.50
|
76.50
|
4.64
|
4,800
|
|
|
11/26/2008
|
-3.00 / -3.66%
|
80.00
|
81.00
|
79.00
|
79.00
|
79.00
|
4.79
|
1,590
|
|
|
11/25/2008
|
+2.00 / +2.50%
|
82.50
|
82.50
|
77.00
|
82.00
|
82.00
|
4.97
|
3,230
|
|
|
11/24/2008
|
+2.00 / +2.56%
|
81.00
|
81.00
|
78.00
|
80.00
|
80.00
|
4.85
|
3,900
|
|
|
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
|
|
|