|
Closing price on 4/2/2013
|
|
| Open |
140.00 |
| High |
148.00 |
| Low |
140.00 |
| Volume |
8,300 |
| Split-adjusted Price |
22.28 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2013
|
+4.70 / +3.29%
|
140.00
|
148.00
|
140.00
|
147.70
|
147.70
|
22.28
|
8,300
|
|
|
4/1/2013
|
+0.20 / +0.14%
|
142.00
|
143.00
|
135.50
|
143.00
|
143.00
|
21.57
|
9,700
|
|
|
3/29/2013
|
+1.30 / +0.92%
|
140.00
|
146.00
|
140.00
|
142.80
|
142.80
|
21.54
|
7,700
|
|
|
3/28/2013
|
+8.50 / +6.39%
|
130.00
|
141.50
|
127.00
|
141.50
|
141.50
|
21.34
|
10,300
|
|
|
3/27/2013
|
0.00 / 0.00%
|
128.00
|
133.00
|
128.00
|
133.00
|
133.00
|
20.06
|
300
|
|
|
3/26/2013
|
+9.70 / +7.87%
|
118.30
|
133.00
|
118.30
|
133.00
|
133.00
|
20.06
|
10,900
|
|
|
3/25/2013
|
-13.70 / -10.00%
|
129.50
|
134.00
|
123.30
|
123.30
|
123.30
|
18.60
|
14,900
|
|
|
3/22/2013
|
-15.30 / -10.05%
|
151.90
|
151.90
|
137.00
|
137.00
|
137.00
|
20.66
|
31,150
|
|
|
3/21/2013
|
+12.20 / +8.71%
|
140.00
|
152.30
|
136.00
|
152.30
|
152.30
|
22.97
|
23,910
|
|
|
3/20/2013
|
+10.60 / +8.19%
|
127.50
|
140.20
|
127.50
|
140.10
|
140.10
|
21.13
|
26,600
|
|
|
3/19/2013
|
+6.00 / +4.86%
|
110.70
|
129.50
|
110.70
|
129.50
|
129.50
|
19.53
|
22,170
|
|
|
3/18/2013
|
+3.00 / +2.49%
|
120.00
|
123.50
|
119.00
|
123.50
|
123.50
|
18.63
|
14,200
|
|
|
3/15/2013
|
+1.20 / +1.01%
|
119.00
|
120.50
|
118.00
|
120.50
|
120.50
|
18.17
|
7,100
|
|
|
3/14/2013
|
+0.30 / +0.25%
|
119.30
|
119.30
|
116.10
|
119.30
|
119.30
|
17.99
|
1,700
|
|
|
3/13/2013
|
+5.00 / +4.39%
|
114.00
|
119.00
|
113.00
|
119.00
|
119.00
|
17.95
|
25,200
|
|
|
3/12/2013
|
+0.60 / +0.53%
|
113.00
|
114.00
|
105.00
|
114.00
|
114.00
|
17.19
|
14,600
|
|
|
3/11/2013
|
+7.10 / +6.68%
|
108.00
|
116.90
|
107.00
|
113.40
|
113.40
|
17.10
|
16,800
|
|
|
3/8/2013
|
+8.30 / +8.47%
|
98.00
|
106.30
|
98.00
|
106.30
|
106.30
|
16.03
|
28,800
|
|
|
3/7/2013
|
+8.00 / +8.89%
|
90.00
|
99.00
|
90.00
|
98.00
|
98.00
|
14.78
|
36,700
|
|
|
3/6/2013
|
+1.50 / +1.69%
|
89.50
|
90.00
|
89.40
|
90.00
|
90.00
|
13.57
|
11,600
|
|
|
3/5/2013
|
+0.90 / +1.03%
|
87.60
|
88.50
|
87.60
|
88.50
|
88.50
|
13.35
|
4,800
|
|
|
3/4/2013
|
-1.90 / -2.12%
|
89.50
|
89.50
|
87.60
|
87.60
|
87.60
|
13.21
|
4,700
|
|
|
3/1/2013
|
+1.50 / +1.70%
|
88.10
|
89.50
|
88.00
|
89.50
|
89.50
|
13.50
|
10,600
|
|
|
2/28/2013
|
+0.60 / +0.69%
|
87.50
|
88.00
|
87.50
|
88.00
|
88.00
|
13.27
|
6,600
|
|
|
2/27/2013
|
+1.90 / +2.22%
|
86.70
|
87.40
|
86.70
|
87.40
|
87.40
|
13.18
|
8,600
|
|
|
2/26/2013
|
-1.50 / -1.72%
|
87.00
|
87.00
|
85.50
|
85.50
|
85.50
|
12.90
|
14,350
|
|
|
2/25/2013
|
+0.50 / +0.58%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
13.12
|
9,000
|
|
|
2/22/2013
|
+0.50 / +0.58%
|
86.00
|
86.50
|
85.60
|
86.50
|
86.50
|
13.05
|
1,500
|
|
|
2/21/2013
|
-1.90 / -2.16%
|
88.40
|
88.40
|
86.00
|
86.00
|
86.00
|
12.97
|
6,500
|
|
|
2/20/2013
|
+2.30 / +2.69%
|
85.60
|
88.00
|
85.60
|
87.90
|
87.90
|
13.26
|
13,400
|
|
|