|
Closing price on 9/27/2010
|
|
| Open |
53.50 |
| High |
53.50 |
| Low |
51.00 |
| Volume |
5,500 |
| Split-adjusted Price |
6.56 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
-0.60 / -1.14%
|
53.50
|
53.50
|
51.00
|
52.00
|
52.00
|
6.56
|
5,500
|
|
|
9/24/2010
|
+0.40 / +0.77%
|
53.00
|
53.40
|
52.50
|
52.60
|
52.60
|
6.63
|
8,900
|
|
|
9/23/2010
|
-0.80 / -1.51%
|
52.30
|
52.30
|
52.00
|
52.20
|
52.20
|
6.58
|
2,400
|
|
|
9/22/2010
|
-1.40 / -2.57%
|
53.00
|
53.00
|
52.60
|
53.00
|
53.00
|
6.68
|
3,300
|
|
|
9/21/2010
|
-0.60 / -1.09%
|
54.50
|
54.50
|
54.00
|
54.40
|
54.40
|
6.86
|
1,700
|
|
|
9/20/2010
|
+3.20 / +6.18%
|
55.40
|
55.40
|
53.50
|
55.00
|
55.00
|
6.94
|
17,500
|
|
|
9/17/2010
|
+3.40 / +7.02%
|
51.80
|
51.80
|
51.70
|
51.80
|
51.80
|
6.53
|
6,800
|
|
|
9/16/2010
|
+0.20 / +0.41%
|
48.50
|
49.00
|
48.40
|
48.40
|
48.40
|
6.10
|
1,600
|
|
|
9/15/2010
|
-2.80 / -5.49%
|
48.60
|
48.60
|
48.00
|
48.20
|
48.20
|
6.08
|
2,100
|
|
|
9/14/2010
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
6.43
|
200
|
|
|
9/13/2010
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
6.43
|
100
|
|
|
9/10/2010
|
-1.50 / -2.91%
|
51.50
|
51.50
|
49.80
|
50.00
|
50.00
|
6.31
|
1,700
|
|
|
9/9/2010
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
6.49
|
2,800
|
|
|
9/8/2010
|
+2.20 / +4.25%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
6.81
|
2,300
|
|
|
9/7/2010
|
+0.30 / +0.58%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
6.53
|
400
|
|
|
9/6/2010
|
0.00 / 0.00%
|
52.40
|
52.40
|
51.00
|
51.50
|
51.50
|
6.49
|
2,100
|
|
|
9/1/2010
|
-0.50 / -0.96%
|
51.00
|
51.50
|
50.30
|
51.50
|
51.50
|
6.49
|
2,000
|
|
|
8/31/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
52.00
|
52.00
|
6.56
|
2,200
|
|
|
8/30/2010
|
+4.00 / +8.33%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
6.56
|
8,000
|
|
|
8/27/2010
|
-2.00 / -4.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
6.05
|
6,600
|
|
|
8/26/2010
|
+2.00 / +4.17%
|
50.00
|
50.00
|
49.50
|
50.00
|
50.00
|
6.31
|
700
|
|
|
8/25/2010
|
-2.00 / -4.00%
|
50.50
|
50.50
|
48.00
|
48.00
|
48.00
|
6.05
|
4,800
|
|
|
8/24/2010
|
-2.30 / -4.40%
|
52.00
|
52.10
|
50.00
|
50.00
|
50.00
|
6.31
|
9,000
|
|
|
8/23/2010
|
-0.70 / -1.32%
|
52.10
|
52.30
|
52.10
|
52.30
|
52.30
|
6.60
|
1,600
|
|
|
8/20/2010
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.50
|
53.00
|
53.00
|
6.68
|
4,700
|
|
|
8/19/2010
|
0.00 / 0.00%
|
52.10
|
53.90
|
52.10
|
52.50
|
52.50
|
6.62
|
1,000
|
|
|
8/18/2010
|
-0.50 / -0.94%
|
53.20
|
53.20
|
51.00
|
52.50
|
52.50
|
6.62
|
2,100
|
|
|
8/17/2010
|
-1.60 / -2.93%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
6.68
|
200
|
|
|
8/16/2010
|
+2.60 / +5.00%
|
52.50
|
54.60
|
52.50
|
54.60
|
54.60
|
6.89
|
7,700
|
|
|
8/13/2010
|
+2.10 / +4.21%
|
51.00
|
52.00
|
50.70
|
52.00
|
52.00
|
6.56
|
2,900
|
|
|