|
Closing price on 3/1/2010
|
|
| Open |
85.30 |
| High |
86.00 |
| Low |
83.10 |
| Volume |
18,300 |
| Split-adjusted Price |
10.59 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
-1.50 / -1.75%
|
85.30
|
86.00
|
83.10
|
84.00
|
84.00
|
10.59
|
18,300
|
|
|
2/26/2010
|
+0.50 / +0.59%
|
91.20
|
91.20
|
84.50
|
85.50
|
85.50
|
10.78
|
22,300
|
|
|
2/25/2010
|
+0.70 / +0.83%
|
83.30
|
87.00
|
83.30
|
85.00
|
85.00
|
10.72
|
20,100
|
|
|
2/24/2010
|
+0.60 / +0.72%
|
90.50
|
90.50
|
81.00
|
84.30
|
84.30
|
10.63
|
25,400
|
|
|
2/23/2010
|
-2.60 / -3.01%
|
86.80
|
86.80
|
82.50
|
83.70
|
83.70
|
10.56
|
45,100
|
|
|
2/22/2010
|
+5.30 / +6.54%
|
86.30
|
86.30
|
83.00
|
86.30
|
86.30
|
10.88
|
43,300
|
|
|
2/12/2010
|
+3.00 / +3.85%
|
82.80
|
82.80
|
78.90
|
81.00
|
81.00
|
10.21
|
12,300
|
|
|
2/11/2010
|
0.00 / 0.00%
|
78.00
|
78.90
|
75.60
|
78.00
|
78.00
|
9.84
|
19,100
|
|
|
2/10/2010
|
-2.00 / -2.50%
|
79.50
|
80.00
|
75.10
|
78.00
|
78.00
|
9.84
|
21,600
|
|
|
2/9/2010
|
+4.10 / +5.40%
|
81.20
|
81.20
|
77.10
|
80.00
|
80.00
|
10.09
|
52,000
|
|
|
2/8/2010
|
+3.90 / +5.42%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
9.57
|
8,200
|
|
|
2/5/2010
|
+3.50 / +5.11%
|
67.50
|
72.00
|
67.50
|
72.00
|
72.00
|
9.08
|
43,900
|
|
|
2/4/2010
|
+2.50 / +3.79%
|
66.00
|
68.50
|
66.00
|
68.50
|
68.50
|
8.64
|
26,300
|
|
|
2/3/2010
|
+0.40 / +0.61%
|
66.00
|
66.50
|
65.50
|
66.00
|
66.00
|
8.32
|
20,300
|
|
|
2/2/2010
|
+0.60 / +0.92%
|
68.00
|
68.00
|
64.50
|
65.60
|
65.60
|
8.27
|
28,400
|
|
|
2/1/2010
|
+2.00 / +3.17%
|
62.50
|
65.00
|
62.50
|
65.00
|
65.00
|
8.20
|
10,200
|
|
|
1/29/2010
|
-0.50 / -0.79%
|
64.00
|
64.00
|
60.60
|
63.00
|
63.00
|
7.94
|
6,800
|
|
|
1/28/2010
|
-0.40 / -0.63%
|
61.50
|
63.50
|
61.10
|
63.50
|
63.50
|
8.01
|
5,400
|
|
|
1/27/2010
|
-0.80 / -1.24%
|
66.50
|
66.50
|
62.60
|
63.90
|
63.90
|
8.06
|
9,300
|
|
|
1/26/2010
|
+2.70 / +4.35%
|
64.50
|
64.70
|
64.00
|
64.70
|
64.70
|
8.16
|
10,600
|
|
|
1/25/2010
|
+1.50 / +2.48%
|
57.00
|
62.00
|
57.00
|
62.00
|
62.00
|
7.82
|
6,700
|
|
|
1/22/2010
|
+0.50 / +0.83%
|
57.00
|
61.40
|
57.00
|
60.50
|
60.50
|
7.63
|
10,200
|
|
|
1/21/2010
|
-2.00 / -3.23%
|
60.00
|
62.00
|
60.00
|
60.00
|
60.00
|
7.57
|
7,600
|
|
|
1/20/2010
|
-1.50 / -2.36%
|
63.50
|
63.50
|
62.00
|
62.00
|
62.00
|
7.82
|
3,100
|
|
|
1/19/2010
|
+2.00 / +3.25%
|
62.50
|
63.50
|
62.50
|
63.50
|
63.50
|
8.01
|
2,900
|
|
|
1/18/2010
|
-1.50 / -2.38%
|
62.00
|
62.00
|
60.50
|
61.50
|
61.50
|
7.76
|
9,700
|
|
|
1/15/2010
|
-2.00 / -3.08%
|
67.00
|
67.00
|
63.00
|
63.00
|
63.00
|
7.94
|
3,600
|
|
|
1/14/2010
|
+0.40 / +0.62%
|
65.00
|
65.50
|
64.00
|
65.00
|
65.00
|
8.20
|
3,400
|
|
|
1/13/2010
|
+1.60 / +2.54%
|
62.30
|
64.60
|
61.50
|
64.60
|
64.60
|
8.15
|
11,200
|
|
|
1/12/2010
|
-4.00 / -5.97%
|
66.00
|
66.00
|
62.50
|
63.00
|
63.00
|
7.94
|
10,000
|
|
|