|
Closing price on 3/15/2012
|
|
| Open |
57.20 |
| High |
58.00 |
| Low |
57.20 |
| Volume |
2,500 |
| Split-adjusted Price |
8.50 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2012
|
0.00 / 0.00%
|
57.20
|
58.00
|
57.20
|
58.00
|
58.00
|
8.50
|
2,500
|
|
|
3/14/2012
|
+1.50 / +2.65%
|
58.00
|
58.00
|
57.20
|
58.00
|
58.00
|
8.50
|
6,500
|
|
|
3/13/2012
|
+2.40 / +4.44%
|
54.90
|
56.50
|
54.90
|
56.50
|
56.50
|
8.28
|
2,500
|
|
|
3/12/2012
|
-0.10 / -0.18%
|
55.00
|
55.00
|
54.10
|
54.10
|
54.10
|
7.93
|
2,100
|
|
|
3/9/2012
|
+0.20 / +0.37%
|
54.00
|
54.20
|
54.00
|
54.20
|
54.20
|
7.94
|
6,700
|
|
|
3/8/2012
|
-1.00 / -1.82%
|
55.00
|
55.60
|
54.00
|
54.00
|
54.00
|
7.91
|
7,600
|
|
|
3/7/2012
|
0.00 / 0.00%
|
55.20
|
55.60
|
55.00
|
55.00
|
55.00
|
8.06
|
6,200
|
|
|
3/6/2012
|
-3.00 / -5.17%
|
56.40
|
58.00
|
55.00
|
55.00
|
55.00
|
8.06
|
4,000
|
|
|
3/5/2012
|
+3.50 / +6.42%
|
55.00
|
58.00
|
55.00
|
58.00
|
58.00
|
8.50
|
8,800
|
|
|
3/2/2012
|
+0.50 / +0.93%
|
53.80
|
54.50
|
53.80
|
54.50
|
54.50
|
7.98
|
8,600
|
|
|
3/1/2012
|
+0.50 / +0.93%
|
53.80
|
54.20
|
53.70
|
54.00
|
54.00
|
7.91
|
9,500
|
|
|
2/29/2012
|
-0.50 / -0.93%
|
55.00
|
55.00
|
53.50
|
53.50
|
53.50
|
7.84
|
1,800
|
|
|
2/28/2012
|
+1.00 / +1.89%
|
54.00
|
54.00
|
53.10
|
54.00
|
54.00
|
7.91
|
6,300
|
|
|
2/27/2012
|
+2.00 / +3.92%
|
55.00
|
55.00
|
52.60
|
53.00
|
53.00
|
7.76
|
2,800
|
|
|
2/24/2012
|
+0.20 / +0.39%
|
52.90
|
53.00
|
51.00
|
51.00
|
51.00
|
7.47
|
7,600
|
|
|
2/23/2012
|
-0.20 / -0.39%
|
50.70
|
51.00
|
50.70
|
50.80
|
50.80
|
7.44
|
1,300
|
|
|
2/22/2012
|
+1.50 / +3.03%
|
49.80
|
51.00
|
49.80
|
51.00
|
51.00
|
7.47
|
2,100
|
|
|
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
|
|
|