|
Closing price on 5/28/2010
|
|
| Open |
63.30 |
| High |
63.30 |
| Low |
62.10 |
| Volume |
8,000 |
| Split-adjusted Price |
7.93 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+3.00 / +5.01%
|
63.30
|
63.30
|
62.10
|
62.90
|
62.90
|
7.93
|
8,000
|
|
|
5/27/2010
|
-0.10 / -0.17%
|
57.80
|
59.90
|
57.70
|
59.90
|
59.90
|
7.55
|
8,900
|
|
|
5/26/2010
|
+1.00 / +1.69%
|
60.50
|
60.50
|
59.00
|
60.00
|
60.00
|
7.57
|
7,300
|
|
|
5/25/2010
|
-0.90 / -1.50%
|
60.50
|
60.50
|
58.00
|
59.00
|
59.00
|
7.44
|
1,100
|
|
|
5/24/2010
|
+3.40 / +6.02%
|
59.00
|
59.90
|
59.00
|
59.90
|
59.90
|
7.55
|
7,900
|
|
|
5/21/2010
|
-6.20 / -9.89%
|
60.50
|
60.50
|
55.80
|
56.50
|
56.50
|
7.13
|
31,100
|
|
|
5/20/2010
|
+1.10 / +1.79%
|
60.20
|
62.70
|
59.00
|
62.70
|
62.70
|
7.91
|
17,300
|
|
|
5/19/2010
|
-4.40 / -6.67%
|
66.20
|
66.20
|
61.60
|
61.60
|
61.60
|
7.77
|
8,000
|
|
|
5/18/2010
|
-2.30 / -3.37%
|
68.30
|
68.30
|
66.00
|
66.00
|
66.00
|
8.32
|
6,500
|
|
|
5/17/2010
|
-1.70 / -2.43%
|
68.70
|
68.70
|
68.00
|
68.30
|
68.30
|
8.61
|
4,100
|
|
|
5/14/2010
|
+1.80 / +2.64%
|
71.00
|
71.50
|
69.90
|
70.00
|
70.00
|
8.83
|
6,800
|
|
|
5/13/2010
|
+0.20 / +0.29%
|
68.20
|
70.00
|
68.20
|
68.20
|
68.20
|
8.60
|
4,600
|
|
|
5/12/2010
|
-4.00 / -5.56%
|
71.50
|
71.50
|
67.90
|
68.00
|
68.00
|
8.58
|
11,800
|
|
|
5/11/2010
|
-0.50 / -0.69%
|
72.70
|
73.20
|
72.00
|
72.00
|
72.00
|
9.08
|
17,600
|
|
|
5/10/2010
|
-0.70 / -0.96%
|
73.00
|
74.00
|
72.50
|
72.50
|
72.50
|
9.14
|
6,400
|
|
|
5/7/2010
|
-2.00 / -2.66%
|
75.00
|
75.00
|
73.00
|
73.20
|
73.20
|
9.23
|
16,200
|
|
|
5/6/2010
|
+0.20 / +0.27%
|
76.00
|
77.50
|
75.00
|
75.20
|
75.20
|
9.48
|
17,800
|
|
|
5/5/2010
|
-1.30 / -1.70%
|
76.00
|
76.00
|
74.10
|
75.00
|
75.00
|
9.46
|
29,700
|
|
|
5/4/2010
|
+0.30 / +0.39%
|
76.00
|
78.00
|
75.80
|
76.30
|
76.30
|
9.62
|
27,700
|
|
|
4/29/2010
|
-0.80 / -1.04%
|
78.00
|
78.00
|
75.50
|
76.00
|
76.00
|
9.58
|
17,300
|
|
|
4/28/2010
|
+1.30 / +1.72%
|
78.00
|
78.00
|
76.80
|
76.80
|
76.80
|
9.69
|
12,900
|
|
|
4/27/2010
|
-2.30 / -2.96%
|
79.00
|
79.00
|
75.50
|
75.50
|
75.50
|
9.52
|
12,900
|
|
|
4/26/2010
|
-1.80 / -2.26%
|
76.50
|
81.10
|
76.50
|
77.80
|
77.80
|
9.81
|
42,300
|
|
|
4/22/2010
|
+5.30 / +7.13%
|
74.90
|
80.10
|
74.00
|
79.60
|
79.60
|
10.04
|
22,200
|
|
|
4/21/2010
|
-2.70 / -3.51%
|
78.50
|
78.50
|
73.80
|
74.30
|
74.30
|
9.37
|
44,200
|
|
|
4/20/2010
|
-4.80 / -5.87%
|
82.10
|
82.10
|
77.00
|
77.00
|
77.00
|
9.71
|
61,100
|
|
|
4/19/2010
|
-0.70 / -0.85%
|
81.60
|
82.10
|
81.00
|
81.80
|
81.80
|
10.32
|
12,600
|
|
|
4/16/2010
|
0.00 / 0.00%
|
83.00
|
83.00
|
81.50
|
82.50
|
82.50
|
10.40
|
27,400
|
|
|
4/15/2010
|
+1.50 / +1.85%
|
81.00
|
82.50
|
80.00
|
82.50
|
82.50
|
10.40
|
20,500
|
|
|
4/14/2010
|
-1.10 / -1.34%
|
81.50
|
82.80
|
80.30
|
81.00
|
81.00
|
10.21
|
6,500
|
|
|