|
Closing price on 3/22/2010
|
|
| Open |
85.90 |
| High |
85.90 |
| Low |
81.00 |
| Volume |
4,900 |
| Split-adjusted Price |
10.34 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2010
|
-0.10 / -0.12%
|
85.90
|
85.90
|
81.00
|
82.00
|
82.00
|
10.34
|
4,900
|
|
|
3/19/2010
|
-1.40 / -1.68%
|
86.00
|
86.00
|
82.00
|
82.10
|
82.10
|
10.35
|
5,200
|
|
|
3/18/2010
|
+0.50 / +0.60%
|
82.80
|
83.50
|
82.30
|
83.50
|
83.50
|
10.53
|
8,300
|
|
|
3/17/2010
|
-0.50 / -0.60%
|
81.80
|
83.00
|
81.70
|
83.00
|
83.00
|
10.47
|
18,200
|
|
|
3/16/2010
|
-0.50 / -0.60%
|
83.00
|
83.80
|
82.00
|
83.50
|
83.50
|
10.53
|
33,500
|
|
|
3/15/2010
|
+3.70 / +4.61%
|
82.50
|
84.00
|
77.00
|
84.00
|
84.00
|
10.59
|
38,000
|
|
|
3/12/2010
|
+0.10 / +0.12%
|
80.00
|
80.80
|
80.00
|
80.30
|
80.30
|
10.13
|
12,000
|
|
|
3/11/2010
|
-0.30 / -0.37%
|
80.10
|
80.50
|
79.90
|
80.20
|
80.20
|
10.11
|
13,700
|
|
|
3/10/2010
|
-0.50 / -0.62%
|
80.00
|
82.00
|
80.00
|
80.50
|
80.50
|
10.15
|
21,200
|
|
|
3/9/2010
|
-0.50 / -0.61%
|
84.00
|
84.00
|
80.70
|
81.00
|
81.00
|
10.21
|
10,900
|
|
|
3/8/2010
|
+1.00 / +1.24%
|
80.00
|
82.50
|
80.00
|
81.50
|
81.50
|
10.28
|
19,800
|
|
|
3/5/2010
|
-0.60 / -0.74%
|
80.50
|
81.00
|
79.00
|
80.50
|
80.50
|
10.15
|
21,000
|
|
|
3/4/2010
|
-2.40 / -2.87%
|
83.10
|
84.00
|
81.10
|
81.10
|
81.10
|
10.23
|
18,000
|
|
|
3/3/2010
|
+1.60 / +1.95%
|
80.20
|
84.50
|
80.20
|
83.50
|
83.50
|
10.53
|
30,500
|
|
|
3/2/2010
|
-2.10 / -2.50%
|
90.20
|
90.20
|
81.00
|
81.90
|
81.90
|
10.33
|
20,900
|
|
|
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
|
|
|