|
Closing price on 2/21/2012
|
|
| Open |
50.00 |
| High |
50.10 |
| Low |
49.50 |
| Volume |
5,400 |
| Split-adjusted Price |
7.25 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2012
|
-1.00 / -1.98%
|
50.00
|
50.10
|
49.50
|
49.50
|
49.50
|
7.25
|
5,400
|
|
|
2/20/2012
|
+0.90 / +1.81%
|
52.00
|
52.00
|
50.00
|
50.50
|
50.50
|
7.40
|
1,500
|
|
|
2/17/2012
|
+0.20 / +0.40%
|
52.80
|
52.80
|
49.60
|
49.60
|
49.60
|
7.27
|
2,700
|
|
|
2/16/2012
|
+0.30 / +0.61%
|
49.30
|
49.50
|
49.20
|
49.40
|
49.40
|
7.24
|
3,600
|
|
|
2/15/2012
|
-0.60 / -1.21%
|
49.80
|
51.50
|
49.00
|
49.10
|
49.10
|
7.19
|
2,600
|
|
|
2/14/2012
|
+1.80 / +3.76%
|
49.80
|
49.80
|
49.70
|
49.70
|
49.70
|
7.28
|
1,400
|
|
|
2/13/2012
|
-3.10 / -6.08%
|
50.80
|
50.80
|
47.90
|
47.90
|
47.90
|
7.02
|
3,800
|
|
|
2/10/2012
|
-0.90 / -1.73%
|
51.50
|
52.50
|
51.00
|
51.00
|
51.00
|
7.47
|
2,800
|
|
|
2/9/2012
|
0.00 / 0.00%
|
51.90
|
52.40
|
51.50
|
51.90
|
51.90
|
7.60
|
4,800
|
|
|
2/8/2012
|
+0.30 / +0.58%
|
52.20
|
55.10
|
51.90
|
51.90
|
51.90
|
7.60
|
700
|
|
|
2/7/2012
|
+2.10 / +4.24%
|
51.50
|
51.60
|
51.00
|
51.60
|
51.60
|
7.56
|
600
|
|
|
2/6/2012
|
-2.30 / -4.44%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.50
|
7.25
|
1,000
|
|
|
2/3/2012
|
+1.60 / +3.19%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
7.59
|
100
|
|
|
2/2/2012
|
-0.80 / -1.57%
|
49.10
|
50.20
|
48.00
|
50.20
|
50.20
|
7.35
|
2,500
|
|
|
2/1/2012
|
-0.90 / -1.73%
|
49.70
|
51.00
|
49.70
|
51.00
|
51.00
|
7.47
|
500
|
|
|
1/31/2012
|
+4.40 / +9.26%
|
49.00
|
52.00
|
49.00
|
51.90
|
51.90
|
7.60
|
8,800
|
|
|
1/30/2012
|
-0.30 / -0.63%
|
48.00
|
49.00
|
47.50
|
47.50
|
47.50
|
6.96
|
1,600
|
|
|
1/20/2012
|
+2.20 / +4.82%
|
46.00
|
47.80
|
46.00
|
47.80
|
47.80
|
7.00
|
700
|
|
|
1/19/2012
|
+0.20 / +0.44%
|
45.80
|
45.90
|
45.60
|
45.60
|
45.60
|
6.68
|
600
|
|
|
1/18/2012
|
+0.50 / +1.11%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
6.65
|
5,300
|
|
|
1/17/2012
|
-0.30 / -0.66%
|
46.00
|
46.00
|
44.90
|
44.90
|
44.90
|
6.58
|
1,300
|
|
|
1/16/2012
|
+1.00 / +2.26%
|
45.10
|
45.50
|
45.10
|
45.20
|
45.20
|
6.62
|
1,600
|
|
|
1/13/2012
|
+0.20 / +0.45%
|
44.20
|
44.50
|
44.20
|
44.20
|
44.20
|
6.48
|
5,700
|
|
|
1/12/2012
|
0.00 / 0.00%
|
43.90
|
44.00
|
43.80
|
44.00
|
44.00
|
6.45
|
2,600
|
|
|
1/11/2012
|
+0.30 / +0.69%
|
44.00
|
44.00
|
43.80
|
44.00
|
44.00
|
6.45
|
10,400
|
|
|
1/10/2012
|
+0.30 / +0.69%
|
43.90
|
44.00
|
43.70
|
43.70
|
43.70
|
6.40
|
3,800
|
|
|
1/9/2012
|
-0.10 / -0.23%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
6.36
|
100
|
|
|
1/6/2012
|
-0.10 / -0.23%
|
43.70
|
43.70
|
43.50
|
43.50
|
43.50
|
6.37
|
10,600
|
|
|
1/5/2012
|
-0.40 / -0.91%
|
44.00
|
44.00
|
43.60
|
43.60
|
43.60
|
6.39
|
600
|
|
|
1/4/2012
|
-1.00 / -2.22%
|
44.40
|
44.50
|
44.00
|
44.00
|
44.00
|
6.45
|
11,500
|
|
|