Closing price on 9/3/2008
|
|
Open |
165.00 |
High |
165.00 |
Low |
160.00 |
Volume |
17,220 |
Split-adjusted Price |
9.90 |
|
|
TCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2008
|
+7.00 / +4.43%
|
165.00
|
165.00
|
160.00
|
165.00
|
165.00
|
9.90
|
17,220
|
|
8/29/2008
|
-8.00 / -4.82%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
9.48
|
5,330
|
|
8/28/2008
|
-8.00 / -4.60%
|
166.00
|
177.00
|
166.00
|
166.00
|
166.00
|
9.96
|
20,840
|
|
8/27/2008
|
+8.00 / +4.82%
|
174.00
|
174.00
|
166.00
|
174.00
|
174.00
|
10.44
|
19,190
|
|
8/26/2008
|
+7.00 / +4.40%
|
166.00
|
166.00
|
166.00
|
166.00
|
166.00
|
9.96
|
600
|
|
8/25/2008
|
+7.00 / +4.61%
|
159.00
|
159.00
|
159.00
|
159.00
|
159.00
|
9.54
|
470
|
|
8/22/2008
|
+7.00 / +4.83%
|
152.00
|
152.00
|
152.00
|
152.00
|
152.00
|
9.12
|
2,720
|
|
8/21/2008
|
+6.00 / +4.32%
|
145.00
|
145.00
|
145.00
|
145.00
|
145.00
|
8.70
|
1,070
|
|
8/20/2008
|
+6.00 / +4.51%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
8.34
|
10,260
|
|
8/19/2008
|
+6.00 / +4.72%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
7.98
|
4,760
|
|
8/18/2008
|
+6.00 / +4.96%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
7.62
|
1,110
|
|
8/15/2008
|
+3.00 / +2.54%
|
121.00
|
121.00
|
121.00
|
121.00
|
121.00
|
7.26
|
150
|
|
8/14/2008
|
+3.00 / +2.61%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
7.08
|
550
|
|
8/13/2008
|
+3.00 / +2.68%
|
115.00
|
115.00
|
112.00
|
115.00
|
115.00
|
6.90
|
22,980
|
|
8/12/2008
|
+3.00 / +2.75%
|
112.00
|
112.00
|
109.00
|
112.00
|
112.00
|
6.72
|
18,580
|
|
8/11/2008
|
+3.00 / +2.83%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
6.54
|
16,920
|
|
8/8/2008
|
+3.00 / +2.91%
|
105.00
|
106.00
|
103.00
|
106.00
|
106.00
|
6.36
|
24,220
|
|
8/7/2008
|
0.00 / 0.00%
|
106.00
|
106.00
|
103.00
|
103.00
|
103.00
|
6.18
|
12,280
|
|
8/6/2008
|
+3.00 / +3.00%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
6.18
|
22,600
|
|
8/5/2008
|
-3.00 / -2.91%
|
101.00
|
104.00
|
100.00
|
100.00
|
100.00
|
6.00
|
61,830
|
|
8/4/2008
|
+3.00 / +3.00%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
6.18
|
5,610
|
|
8/1/2008
|
+2.50 / +2.56%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
6.00
|
560
|
|
7/31/2008
|
+2.50 / +2.63%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
5.85
|
12,280
|
|
7/30/2008
|
+2.50 / +2.70%
|
95.00
|
95.00
|
94.00
|
95.00
|
95.00
|
5.70
|
41,390
|
|
7/29/2008
|
+2.50 / +2.78%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
5.55
|
230
|
|
7/28/2008
|
+2.50 / +2.86%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
5.40
|
870
|
|
7/25/2008
|
+2.50 / +2.94%
|
87.50
|
87.50
|
87.50
|
87.50
|
87.50
|
5.25
|
1,610
|
|
7/24/2008
|
+2.00 / +2.41%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
5.10
|
1,140
|
|
7/23/2008
|
+2.00 / +2.47%
|
79.00
|
83.00
|
79.00
|
83.00
|
83.00
|
4.98
|
31,800
|
|
7/22/2008
|
-2.50 / -2.99%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
4.86
|
3,320
|
|
|