|
Closing price on 3/18/2009
|
|
| Open |
85.00 |
| High |
85.00 |
| Low |
81.50 |
| Volume |
4,920 |
| Split-adjusted Price |
5.03 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+1.50 / +1.84%
|
85.00
|
85.00
|
81.50
|
83.00
|
83.00
|
5.03
|
4,920
|
|
|
3/17/2009
|
0.00 / 0.00%
|
82.50
|
83.00
|
81.50
|
81.50
|
81.50
|
4.94
|
6,470
|
|
|
3/16/2009
|
+0.50 / +0.62%
|
82.00
|
82.00
|
80.50
|
81.50
|
81.50
|
4.94
|
5,100
|
|
|
3/13/2009
|
+0.50 / +0.62%
|
80.50
|
81.00
|
78.50
|
81.00
|
81.00
|
4.91
|
3,370
|
|
|
3/12/2009
|
-3.00 / -3.59%
|
81.00
|
82.00
|
79.50
|
80.50
|
80.50
|
4.88
|
10,860
|
|
|
3/11/2009
|
+3.50 / +4.38%
|
84.00
|
84.00
|
83.50
|
83.50
|
83.50
|
5.06
|
13,910
|
|
|
3/10/2009
|
+3.50 / +4.58%
|
78.50
|
80.00
|
77.50
|
80.00
|
80.00
|
4.85
|
18,590
|
|
|
3/9/2009
|
+2.50 / +3.38%
|
75.00
|
76.50
|
75.00
|
76.50
|
76.50
|
4.64
|
7,230
|
|
|
3/6/2009
|
+0.50 / +0.68%
|
72.00
|
76.00
|
72.00
|
74.00
|
74.00
|
4.49
|
4,900
|
|
|
3/5/2009
|
+0.50 / +0.68%
|
73.00
|
73.50
|
72.00
|
73.50
|
73.50
|
4.46
|
3,750
|
|
|
3/4/2009
|
+1.50 / +2.10%
|
73.50
|
73.50
|
72.00
|
73.00
|
73.00
|
4.43
|
1,210
|
|
|
3/3/2009
|
-1.00 / -1.38%
|
72.50
|
72.50
|
71.50
|
71.50
|
71.50
|
4.33
|
800
|
|
|
3/2/2009
|
-1.50 / -2.03%
|
74.00
|
74.00
|
71.00
|
72.50
|
72.50
|
4.40
|
9,120
|
|
|
2/27/2009
|
-2.00 / -2.63%
|
76.50
|
76.50
|
73.00
|
74.00
|
74.00
|
4.49
|
4,290
|
|
|
2/26/2009
|
0.00 / 0.00%
|
73.00
|
76.00
|
73.00
|
76.00
|
76.00
|
4.61
|
4,250
|
|
|
2/25/2009
|
+3.50 / +4.83%
|
72.50
|
76.00
|
72.50
|
76.00
|
76.00
|
4.61
|
4,870
|
|
|
2/24/2009
|
-3.50 / -4.61%
|
76.00
|
76.00
|
72.50
|
72.50
|
72.50
|
4.40
|
4,560
|
|
|
2/23/2009
|
-3.00 / -3.80%
|
76.00
|
78.00
|
75.50
|
76.00
|
76.00
|
4.61
|
7,060
|
|
|
2/20/2009
|
-1.50 / -1.86%
|
77.50
|
80.00
|
77.00
|
79.00
|
79.00
|
4.79
|
7,000
|
|
|
2/19/2009
|
+1.50 / +1.90%
|
81.50
|
81.50
|
79.00
|
80.50
|
80.50
|
4.88
|
280
|
|
|
2/18/2009
|
-2.00 / -2.47%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.00
|
4.79
|
2,830
|
|
|
2/17/2009
|
-1.50 / -1.82%
|
81.50
|
81.50
|
79.50
|
81.00
|
81.00
|
4.91
|
4,470
|
|
|
2/16/2009
|
-0.50 / -0.60%
|
81.50
|
82.50
|
81.00
|
82.50
|
82.50
|
5.00
|
2,540
|
|
|
2/13/2009
|
+1.50 / +1.84%
|
79.00
|
83.00
|
79.00
|
83.00
|
83.00
|
5.03
|
1,310
|
|
|
2/12/2009
|
-1.00 / -1.21%
|
82.50
|
82.50
|
81.50
|
81.50
|
81.50
|
4.94
|
4,900
|
|
|
2/11/2009
|
-1.50 / -1.79%
|
84.00
|
84.00
|
81.50
|
82.50
|
82.50
|
5.00
|
2,830
|
|
|
2/10/2009
|
+1.00 / +1.20%
|
85.00
|
85.00
|
83.00
|
84.00
|
84.00
|
5.09
|
810
|
|
|
2/9/2009
|
-1.00 / -1.19%
|
84.00
|
84.00
|
83.00
|
83.00
|
83.00
|
5.03
|
1,570
|
|
|
2/6/2009
|
+3.00 / +3.70%
|
84.00
|
84.00
|
81.00
|
84.00
|
84.00
|
5.09
|
2,680
|
|
|
2/5/2009
|
-4.00 / -4.71%
|
83.00
|
85.00
|
81.00
|
81.00
|
81.00
|
4.91
|
7,260
|
|
|