|
Closing price on 5/5/2009
|
|
| Open |
113.00 |
| High |
113.00 |
| Low |
108.00 |
| Volume |
21,750 |
| Split-adjusted Price |
6.67 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2009
|
+2.00 / +1.85%
|
113.00
|
113.00
|
108.00
|
110.00
|
110.00
|
6.67
|
21,750
|
|
|
5/4/2009
|
+5.00 / +4.85%
|
108.00
|
108.00
|
107.00
|
108.00
|
108.00
|
6.55
|
15,250
|
|
|
4/29/2009
|
+4.00 / +4.04%
|
95.00
|
103.00
|
95.00
|
103.00
|
103.00
|
6.24
|
34,350
|
|
|
4/28/2009
|
-5.00 / -4.81%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
6.00
|
10,850
|
|
|
4/27/2009
|
-5.00 / -4.59%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
6.31
|
4,670
|
|
|
4/24/2009
|
-5.00 / -4.39%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
6.61
|
5,440
|
|
|
4/23/2009
|
-5.00 / -4.20%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
6.91
|
4,080
|
|
|
4/22/2009
|
+4.00 / +3.48%
|
120.00
|
120.00
|
116.00
|
119.00
|
119.00
|
7.21
|
12,460
|
|
|
4/21/2009
|
+5.00 / +4.55%
|
105.00
|
115.00
|
105.00
|
115.00
|
115.00
|
6.97
|
43,020
|
|
|
4/20/2009
|
+5.00 / +4.76%
|
110.00
|
110.00
|
109.00
|
110.00
|
110.00
|
6.67
|
25,330
|
|
|
4/17/2009
|
+5.00 / +5.00%
|
105.00
|
105.00
|
101.00
|
105.00
|
105.00
|
6.37
|
25,090
|
|
|
4/16/2009
|
+4.00 / +4.17%
|
100.00
|
100.00
|
98.00
|
100.00
|
100.00
|
6.06
|
22,620
|
|
|
4/15/2009
|
-1.00 / -1.03%
|
98.00
|
98.00
|
95.00
|
96.00
|
96.00
|
5.82
|
15,770
|
|
|
4/14/2009
|
+4.50 / +4.86%
|
90.50
|
97.00
|
90.50
|
97.00
|
97.00
|
5.88
|
19,000
|
|
|
4/13/2009
|
+4.00 / +4.52%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
5.61
|
1,670
|
|
|
4/10/2009
|
+4.00 / +4.73%
|
88.50
|
88.50
|
88.00
|
88.50
|
88.50
|
5.37
|
16,130
|
|
|
4/9/2009
|
0.00 / 0.00%
|
84.50
|
85.00
|
84.00
|
84.50
|
84.50
|
5.12
|
8,630
|
|
|
4/8/2009
|
-2.50 / -2.87%
|
87.00
|
88.00
|
83.00
|
84.50
|
84.50
|
5.12
|
10,950
|
|
|
4/7/2009
|
+2.50 / +2.96%
|
86.00
|
87.00
|
83.00
|
87.00
|
87.00
|
5.27
|
23,480
|
|
|
4/3/2009
|
+3.50 / +4.32%
|
82.50
|
85.00
|
82.00
|
84.50
|
84.50
|
5.12
|
13,340
|
|
|
4/2/2009
|
+1.50 / +1.89%
|
82.00
|
82.00
|
79.50
|
81.00
|
81.00
|
4.91
|
5,190
|
|
|
4/1/2009
|
+3.50 / +4.61%
|
76.00
|
79.50
|
76.00
|
79.50
|
79.50
|
4.82
|
6,520
|
|
|
3/31/2009
|
-2.00 / -2.56%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.00
|
4.61
|
4,650
|
|
|
3/30/2009
|
-1.50 / -1.89%
|
78.00
|
79.00
|
78.00
|
78.00
|
78.00
|
4.73
|
8,810
|
|
|
3/27/2009
|
-0.50 / -0.63%
|
78.00
|
79.50
|
78.00
|
79.50
|
79.50
|
4.82
|
6,250
|
|
|
3/26/2009
|
0.00 / 0.00%
|
81.00
|
81.00
|
79.00
|
80.00
|
80.00
|
4.85
|
5,300
|
|
|
3/25/2009
|
-1.00 / -1.23%
|
79.00
|
80.50
|
79.00
|
80.00
|
80.00
|
4.85
|
4,940
|
|
|
3/24/2009
|
+3.00 / +3.85%
|
81.00
|
81.50
|
80.50
|
81.00
|
81.00
|
4.91
|
10,170
|
|
|
3/23/2009
|
-1.50 / -1.89%
|
79.50
|
79.50
|
77.00
|
78.00
|
78.00
|
4.73
|
4,290
|
|
|
3/20/2009
|
+0.50 / +0.63%
|
80.00
|
80.00
|
79.50
|
79.50
|
79.50
|
4.82
|
3,570
|
|
|