|
Closing price on 6/4/2012
|
|
| Open |
67.00 |
| High |
69.00 |
| Low |
67.00 |
| Volume |
1,000 |
| Split-adjusted Price |
10.67 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
+2.00 / +2.99%
|
67.00
|
69.00
|
67.00
|
69.00
|
69.00
|
10.67
|
1,000
|
|
|
6/1/2012
|
-3.00 / -4.29%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
10.36
|
5,100
|
|
|
5/31/2012
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
10.82
|
0
|
|
|
5/30/2012
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
10.82
|
0
|
|
|
5/29/2012
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.50
|
70.00
|
70.00
|
10.82
|
4,500
|
|
|
5/28/2012
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
10.75
|
5,100
|
|
|
5/25/2012
|
+2.00 / +2.96%
|
67.50
|
69.50
|
67.50
|
69.50
|
69.50
|
10.75
|
2,100
|
|
|
5/24/2012
|
-4.40 / -6.12%
|
68.00
|
68.00
|
66.90
|
67.50
|
67.50
|
10.44
|
4,600
|
|
|
5/23/2012
|
+1.90 / +2.71%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
11.12
|
100
|
|
|
5/22/2012
|
-1.00 / -1.41%
|
71.00
|
71.00
|
69.50
|
70.00
|
70.00
|
10.82
|
1,900
|
|
|
5/21/2012
|
+3.50 / +5.19%
|
68.00
|
71.10
|
67.50
|
71.00
|
71.00
|
10.98
|
3,200
|
|
|
5/18/2012
|
+3.30 / +5.14%
|
64.20
|
68.00
|
64.20
|
67.50
|
67.50
|
10.44
|
2,400
|
|
|
5/17/2012
|
+4.20 / +7.00%
|
64.00
|
64.20
|
64.00
|
64.20
|
64.20
|
9.93
|
2,200
|
|
|
5/16/2012
|
-3.50 / -5.51%
|
62.50
|
62.50
|
60.00
|
60.00
|
60.00
|
9.28
|
2,700
|
|
|
5/15/2012
|
-4.50 / -6.62%
|
63.30
|
64.00
|
63.30
|
63.50
|
63.50
|
9.82
|
2,300
|
|
|
5/14/2012
|
-3.50 / -4.90%
|
69.00
|
73.00
|
68.00
|
68.00
|
68.00
|
10.51
|
11,100
|
|
|
5/11/2012
|
-2.50 / -3.38%
|
73.00
|
74.40
|
71.50
|
71.50
|
71.50
|
11.06
|
6,200
|
|
|
5/10/2012
|
-1.10 / -1.46%
|
74.00
|
77.60
|
74.00
|
74.00
|
74.00
|
11.44
|
9,400
|
|
|
5/9/2012
|
-0.30 / -0.40%
|
78.00
|
78.00
|
75.10
|
75.10
|
75.10
|
11.61
|
11,800
|
|
|
5/8/2012
|
-0.70 / -0.92%
|
73.00
|
76.00
|
73.00
|
75.40
|
75.40
|
11.66
|
6,650
|
|
|
5/7/2012
|
+4.50 / +6.28%
|
70.10
|
76.10
|
70.10
|
76.10
|
76.10
|
11.77
|
18,600
|
|
|
5/4/2012
|
-1.40 / -1.92%
|
71.00
|
71.60
|
70.00
|
71.60
|
71.60
|
11.07
|
6,900
|
|
|
5/3/2012
|
-2.10 / -2.80%
|
75.80
|
75.80
|
73.00
|
73.00
|
73.00
|
11.29
|
13,500
|
|
|
5/2/2012
|
-2.00 / -2.59%
|
77.10
|
80.00
|
74.00
|
75.10
|
75.10
|
11.00
|
8,700
|
|
|
4/27/2012
|
+5.00 / +6.93%
|
77.00
|
77.10
|
76.50
|
77.10
|
77.10
|
11.30
|
33,300
|
|
|
4/26/2012
|
+4.70 / +6.97%
|
72.10
|
72.10
|
72.00
|
72.10
|
72.10
|
10.56
|
20,400
|
|
|
4/25/2012
|
+4.40 / +6.98%
|
67.40
|
67.40
|
67.40
|
67.40
|
67.40
|
9.87
|
3,600
|
|
|
4/24/2012
|
+0.50 / +0.80%
|
62.40
|
63.50
|
62.40
|
63.00
|
63.00
|
9.23
|
3,200
|
|
|
4/23/2012
|
+3.50 / +5.93%
|
59.00
|
62.50
|
59.00
|
62.50
|
62.50
|
9.16
|
6,500
|
|
|
4/20/2012
|
+0.10 / +0.17%
|
58.70
|
59.00
|
58.70
|
59.00
|
59.00
|
8.64
|
3,500
|
|
|