|
Closing price on 1/22/2015
|
|
| Open |
74.50 |
| High |
75.00 |
| Low |
74.00 |
| Volume |
4,300 |
| Split-adjusted Price |
50.70 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
+0.10 / +0.13%
|
74.50
|
75.00
|
74.00
|
75.00
|
75.00
|
50.70
|
4,300
|
|
|
1/21/2015
|
-0.60 / -0.79%
|
74.00
|
75.50
|
73.00
|
74.90
|
74.90
|
50.63
|
6,600
|
|
|
1/20/2015
|
-0.50 / -0.66%
|
75.00
|
75.50
|
74.10
|
75.50
|
75.50
|
51.04
|
610
|
|
|
1/19/2015
|
0.00 / 0.00%
|
75.50
|
76.00
|
75.00
|
76.00
|
76.00
|
51.38
|
2,800
|
|
|
1/16/2015
|
0.00 / 0.00%
|
78.00
|
78.00
|
75.00
|
76.00
|
76.00
|
51.38
|
7,700
|
|
|
1/15/2015
|
+3.50 / +4.83%
|
72.00
|
76.00
|
72.00
|
76.00
|
76.00
|
51.38
|
9,200
|
|
|
1/14/2015
|
0.00 / 0.00%
|
79.00
|
79.00
|
71.90
|
72.50
|
72.50
|
49.01
|
9,400
|
|
|
1/13/2015
|
0.00 / 0.00%
|
72.00
|
72.50
|
72.00
|
72.50
|
72.50
|
49.01
|
5,560
|
|
|
1/12/2015
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.50
|
72.50
|
72.50
|
49.01
|
4,660
|
|
|
1/9/2015
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.00
|
72.50
|
72.50
|
49.01
|
4,120
|
|
|
1/8/2015
|
-0.30 / -0.41%
|
73.00
|
73.00
|
70.00
|
72.50
|
72.50
|
49.01
|
6,800
|
|
|
1/7/2015
|
+0.50 / +0.69%
|
72.30
|
73.00
|
72.30
|
72.80
|
72.80
|
49.21
|
4,500
|
|
|
1/6/2015
|
-1.10 / -1.50%
|
73.00
|
73.00
|
72.30
|
72.30
|
72.30
|
48.88
|
3,400
|
|
|
1/5/2015
|
-1.00 / -1.34%
|
73.00
|
74.00
|
73.00
|
73.40
|
73.40
|
49.62
|
1,500
|
|
|
12/31/2014
|
+1.90 / +2.62%
|
74.50
|
74.50
|
72.10
|
74.40
|
74.40
|
50.30
|
500
|
|
|
12/30/2014
|
-1.40 / -1.89%
|
73.00
|
73.00
|
70.00
|
72.50
|
72.50
|
49.01
|
1,640
|
|
|
12/29/2014
|
0.00 / 0.00%
|
74.80
|
74.80
|
73.00
|
73.90
|
73.90
|
49.96
|
1,700
|
|
|
12/26/2014
|
-0.10 / -0.14%
|
73.00
|
73.90
|
71.10
|
73.90
|
73.90
|
49.96
|
5,300
|
|
|
12/25/2014
|
-1.00 / -1.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
50.03
|
2,200
|
|
|
12/24/2014
|
0.00 / 0.00%
|
74.00
|
75.80
|
74.00
|
75.00
|
75.00
|
50.70
|
3,660
|
|
|
12/23/2014
|
-2.50 / -3.23%
|
77.00
|
77.00
|
75.00
|
75.00
|
75.00
|
50.70
|
2,200
|
|
|
12/22/2014
|
+2.60 / +3.47%
|
74.50
|
79.00
|
74.00
|
77.50
|
77.50
|
52.39
|
6,800
|
|
|
12/19/2014
|
-0.10 / -0.13%
|
76.40
|
76.40
|
74.00
|
74.90
|
74.90
|
50.63
|
1,800
|
|
|
12/18/2014
|
+2.00 / +2.74%
|
72.60
|
76.00
|
72.60
|
75.00
|
75.00
|
50.70
|
5,620
|
|
|
12/17/2014
|
-2.50 / -3.31%
|
75.50
|
75.50
|
68.00
|
73.00
|
73.00
|
49.35
|
18,300
|
|
|
12/16/2014
|
-1.30 / -1.69%
|
76.40
|
76.60
|
75.50
|
75.50
|
75.50
|
51.04
|
9,920
|
|
|
12/15/2014
|
+0.30 / +0.39%
|
76.50
|
76.80
|
76.40
|
76.80
|
76.80
|
51.92
|
13,120
|
|
|
12/12/2014
|
-1.40 / -1.80%
|
76.50
|
76.90
|
76.30
|
76.50
|
76.50
|
51.72
|
24,441
|
|
|
12/11/2014
|
-1.10 / -1.39%
|
78.50
|
78.50
|
77.70
|
77.90
|
77.90
|
52.66
|
2,009
|
|
|
12/10/2014
|
+1.00 / +1.28%
|
78.00
|
79.00
|
78.00
|
79.00
|
79.00
|
53.41
|
4,550
|
|
|