|
Closing price on 5/4/2010
|
|
| Open |
76.00 |
| High |
78.00 |
| Low |
75.80 |
| Volume |
27,700 |
| Split-adjusted Price |
9.62 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2010
|
-1.50 / -1.79%
|
84.50
|
84.50
|
81.20
|
82.10
|
82.10
|
10.35
|
19,700
|
|
|
4/12/2010
|
+1.60 / +1.95%
|
84.60
|
84.60
|
82.10
|
83.60
|
83.60
|
10.54
|
31,800
|
|
|
4/9/2010
|
+0.50 / +0.61%
|
83.00
|
83.60
|
81.00
|
82.00
|
82.00
|
10.34
|
8,700
|
|
|
4/8/2010
|
+1.40 / +1.75%
|
81.00
|
81.50
|
80.00
|
81.50
|
81.50
|
10.28
|
15,800
|
|
|
4/7/2010
|
+0.60 / +0.75%
|
80.00
|
80.10
|
79.00
|
80.10
|
80.10
|
10.10
|
10,100
|
|
|
4/6/2010
|
-0.50 / -0.63%
|
80.50
|
81.00
|
79.50
|
79.50
|
79.50
|
10.03
|
6,800
|
|
|
4/5/2010
|
-1.00 / -1.23%
|
80.00
|
81.50
|
80.00
|
80.00
|
80.00
|
10.09
|
8,100
|
|
|
4/2/2010
|
0.00 / 0.00%
|
79.20
|
81.00
|
79.20
|
81.00
|
81.00
|
10.21
|
8,600
|
|
|
4/1/2010
|
+0.10 / +0.12%
|
81.00
|
81.00
|
79.00
|
81.00
|
81.00
|
10.21
|
10,100
|
|
|
3/31/2010
|
+0.20 / +0.25%
|
81.00
|
81.90
|
80.70
|
80.90
|
80.90
|
10.20
|
3,100
|
|
|
3/30/2010
|
-0.70 / -0.86%
|
82.00
|
82.00
|
79.30
|
80.70
|
80.70
|
10.18
|
8,700
|
|
|
3/29/2010
|
+0.40 / +0.49%
|
80.50
|
81.40
|
80.10
|
81.40
|
81.40
|
10.27
|
8,400
|
|
|
3/26/2010
|
+1.90 / +2.40%
|
79.50
|
81.00
|
79.50
|
81.00
|
81.00
|
10.21
|
10,400
|
|
|
3/25/2010
|
-1.50 / -1.86%
|
80.00
|
80.50
|
78.50
|
79.10
|
79.10
|
9.98
|
5,700
|
|
|
3/24/2010
|
+0.10 / +0.12%
|
80.90
|
81.00
|
80.40
|
80.60
|
80.60
|
10.16
|
4,600
|
|
|
3/23/2010
|
-1.50 / -1.83%
|
83.50
|
83.50
|
80.00
|
80.50
|
80.50
|
10.15
|
6,000
|
|
|
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
|
|
|