|
Closing price on 6/15/2010
|
|
| Open |
59.50 |
| High |
59.90 |
| Low |
59.00 |
| Volume |
4,200 |
| Split-adjusted Price |
7.50 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
-0.50 / -0.83%
|
59.50
|
59.90
|
59.00
|
59.50
|
59.50
|
7.50
|
4,200
|
|
|
6/14/2010
|
+1.00 / +1.69%
|
60.40
|
60.40
|
59.40
|
60.00
|
60.00
|
7.57
|
2,400
|
|
|
6/11/2010
|
+1.00 / +1.72%
|
58.00
|
60.50
|
57.50
|
59.00
|
59.00
|
7.44
|
12,500
|
|
|
6/10/2010
|
-1.10 / -1.86%
|
58.00
|
58.70
|
58.00
|
58.00
|
58.00
|
7.31
|
10,700
|
|
|
6/9/2010
|
+0.10 / +0.17%
|
60.00
|
60.00
|
58.50
|
59.10
|
59.10
|
7.45
|
3,400
|
|
|
6/8/2010
|
+0.50 / +0.85%
|
58.00
|
59.00
|
58.00
|
59.00
|
59.00
|
7.44
|
900
|
|
|
6/7/2010
|
-0.50 / -0.85%
|
59.00
|
59.30
|
58.40
|
58.50
|
58.50
|
7.38
|
6,300
|
|
|
6/4/2010
|
-1.00 / -1.67%
|
59.50
|
60.00
|
59.00
|
59.00
|
59.00
|
7.44
|
3,800
|
|
|
6/3/2010
|
+0.80 / +1.35%
|
61.30
|
61.50
|
60.00
|
60.00
|
60.00
|
7.57
|
13,100
|
|
|
6/2/2010
|
+0.20 / +0.34%
|
61.40
|
61.40
|
59.10
|
59.20
|
59.20
|
7.47
|
400
|
|
|
6/1/2010
|
-1.00 / -1.67%
|
60.00
|
60.20
|
58.50
|
59.00
|
59.00
|
7.44
|
8,000
|
|
|
5/31/2010
|
-2.90 / -4.61%
|
63.00
|
63.00
|
60.00
|
60.00
|
60.00
|
7.57
|
1,200
|
|
|
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
|
|
|