|
Closing price on 1/30/2024
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
8,500 |
| Split-adjusted Price |
21.68 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.18
|
21.68
|
8,500
|
|
|
1/29/2024
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.00
|
22.30
|
22.20
|
21.68
|
1,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.75
|
22.75
|
21.95
|
22.30
|
22.11
|
21.68
|
3,600
|
|
|
1/25/2024
|
-0.15 / -0.67%
|
21.80
|
22.35
|
21.80
|
22.30
|
22.27
|
21.68
|
1,600
|
|
|
1/24/2024
|
+0.25 / +1.13%
|
22.65
|
22.65
|
22.45
|
22.45
|
22.53
|
21.82
|
1,900
|
|
|
1/23/2024
|
+0.10 / +0.45%
|
21.80
|
22.20
|
21.80
|
22.20
|
22.08
|
21.58
|
400
|
|
|
1/22/2024
|
-0.30 / -1.34%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.10
|
21.48
|
19,800
|
|
|
1/19/2024
|
-0.15 / -0.67%
|
22.55
|
22.55
|
22.40
|
22.40
|
22.50
|
21.78
|
5,500
|
|
|
1/18/2024
|
0.00 / 0.00%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
21.92
|
1,100
|
|
|
1/17/2024
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.30
|
22.55
|
22.54
|
21.92
|
2,700
|
|
|
1/16/2024
|
+0.15 / +0.67%
|
22.30
|
22.90
|
22.30
|
22.60
|
22.47
|
21.97
|
1,800
|
|
|
1/15/2024
|
+0.25 / +1.13%
|
22.40
|
22.45
|
22.30
|
22.45
|
22.39
|
21.82
|
1,300
|
|
|
1/12/2024
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.30
|
21.58
|
2,100
|
|
|
1/11/2024
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.00
|
22.40
|
22.16
|
21.78
|
27,900
|
|
|
1/10/2024
|
-0.25 / -1.11%
|
22.40
|
22.55
|
22.30
|
22.30
|
22.36
|
21.68
|
11,600
|
|
|
1/9/2024
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.55
|
22.55
|
22.57
|
21.92
|
3,300
|
|
|
1/8/2024
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.55
|
22.60
|
22.60
|
21.97
|
2,100
|
|
|
1/5/2024
|
+0.05 / +0.22%
|
22.70
|
22.75
|
22.50
|
22.70
|
22.52
|
22.07
|
5,800
|
|
|
1/4/2024
|
+0.05 / +0.22%
|
22.60
|
22.70
|
22.60
|
22.65
|
22.67
|
22.02
|
5,000
|
|
|
1/3/2024
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.52
|
21.97
|
4,200
|
|
|
1/2/2024
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.35
|
22.40
|
22.50
|
21.78
|
5,800
|
|
|
12/29/2023
|
-0.10 / -0.45%
|
22.40
|
22.45
|
22.35
|
22.35
|
22.39
|
21.73
|
4,100
|
|
|
12/28/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.45
|
22.48
|
21.82
|
7,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.45
|
22.44
|
21.82
|
3,400
|
|
|
12/26/2023
|
+0.15 / +0.67%
|
22.30
|
22.60
|
22.30
|
22.45
|
22.44
|
21.82
|
6,700
|
|
|
12/25/2023
|
-0.10 / -0.45%
|
22.15
|
22.40
|
22.15
|
22.30
|
22.29
|
21.68
|
5,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.37
|
21.78
|
1,000
|
|
|
12/21/2023
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.47
|
21.78
|
3,600
|
|
|
12/20/2023
|
-0.05 / -0.22%
|
22.55
|
22.75
|
22.10
|
22.70
|
22.45
|
22.07
|
4,000
|
|
|
12/19/2023
|
-0.05 / -0.22%
|
22.25
|
22.75
|
22.25
|
22.75
|
22.43
|
22.12
|
2,600
|
|
|