|
Closing price on 11/18/2022
|
|
| Open |
29.60 |
| High |
30.80 |
| Low |
29.60 |
| Volume |
10,700 |
| Split-adjusted Price |
28.99 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+0.80 / +2.70%
|
29.60
|
30.80
|
29.60
|
30.40
|
30.39
|
28.99
|
10,700
|
|
|
11/17/2022
|
-0.40 / -1.33%
|
29.20
|
29.90
|
29.00
|
29.60
|
29.38
|
28.23
|
2,200
|
|
|
11/16/2022
|
+1.00 / +3.45%
|
30.00
|
31.00
|
28.00
|
30.00
|
29.56
|
28.61
|
12,100
|
|
|
11/15/2022
|
0.00 / 0.00%
|
27.50
|
29.00
|
27.50
|
29.00
|
28.78
|
27.66
|
1,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.23
|
27.66
|
1,300
|
|
|
11/11/2022
|
+1.00 / +3.57%
|
28.00
|
29.40
|
28.00
|
29.00
|
28.95
|
27.66
|
17,200
|
|
|
11/10/2022
|
+0.05 / +0.18%
|
27.90
|
29.40
|
27.00
|
28.00
|
27.68
|
26.70
|
14,500
|
|
|
11/9/2022
|
-0.85 / -2.95%
|
27.10
|
27.95
|
27.00
|
27.95
|
27.05
|
26.65
|
6,500
|
|
|
11/8/2022
|
-0.10 / -0.35%
|
27.50
|
28.80
|
26.90
|
28.80
|
27.41
|
27.46
|
5,700
|
|
|
11/7/2022
|
+0.60 / +2.12%
|
29.85
|
29.85
|
27.10
|
28.90
|
28.32
|
27.56
|
2,400
|
|
|
11/4/2022
|
-0.90 / -3.08%
|
29.20
|
29.20
|
28.10
|
28.30
|
28.37
|
26.99
|
2,700
|
|
|
11/3/2022
|
-1.70 / -5.50%
|
30.10
|
30.10
|
29.20
|
29.20
|
30.07
|
27.85
|
12,800
|
|
|
11/2/2022
|
0.00 / 0.00%
|
30.00
|
30.95
|
30.00
|
30.90
|
30.25
|
29.47
|
23,400
|
|
|
11/1/2022
|
+0.90 / +3.00%
|
30.05
|
31.20
|
30.00
|
30.90
|
30.14
|
29.47
|
1,700
|
|
|
10/31/2022
|
-1.95 / -6.10%
|
31.95
|
31.95
|
30.00
|
30.00
|
30.09
|
28.61
|
2,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
33.05
|
33.20
|
31.95
|
31.95
|
32.73
|
30.47
|
600
|
|
|
10/27/2022
|
+0.40 / +1.27%
|
32.30
|
32.30
|
31.40
|
31.95
|
31.83
|
30.47
|
1,500
|
|
|
10/26/2022
|
+1.25 / +4.13%
|
29.85
|
31.95
|
29.85
|
31.55
|
30.54
|
30.09
|
1,600
|
|
|
10/25/2022
|
-1.60 / -5.02%
|
29.80
|
31.95
|
29.80
|
30.30
|
30.18
|
28.89
|
3,000
|
|
|
10/24/2022
|
-0.80 / -2.45%
|
34.70
|
34.70
|
31.90
|
31.90
|
32.09
|
30.42
|
1,600
|
|
|
10/21/2022
|
-1.90 / -5.49%
|
32.80
|
33.60
|
32.70
|
32.70
|
32.81
|
31.18
|
6,100
|
|
|
10/20/2022
|
-0.45 / -1.28%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
33.00
|
400
|
|
|
10/19/2022
|
+0.85 / +2.49%
|
34.20
|
35.05
|
32.70
|
35.05
|
33.28
|
33.42
|
800
|
|
|
10/18/2022
|
-1.15 / -3.25%
|
34.60
|
34.60
|
34.00
|
34.20
|
34.35
|
32.61
|
1,100
|
|
|
10/17/2022
|
+0.75 / +2.17%
|
36.70
|
36.70
|
32.60
|
35.35
|
34.33
|
33.71
|
1,400
|
|
|
10/14/2022
|
+1.10 / +3.28%
|
35.20
|
35.20
|
33.00
|
34.60
|
33.14
|
33.00
|
3,200
|
|
|
10/13/2022
|
+0.05 / +0.15%
|
33.95
|
35.95
|
33.95
|
34.00
|
34.32
|
31.95
|
5,500
|
|
|
10/12/2022
|
-1.25 / -3.55%
|
35.10
|
35.10
|
33.95
|
33.95
|
34.47
|
31.90
|
3,000
|
|
|
10/11/2022
|
-0.75 / -2.09%
|
36.80
|
36.80
|
35.20
|
35.20
|
35.24
|
33.07
|
3,700
|
|
|
10/10/2022
|
+0.05 / +0.14%
|
35.95
|
35.95
|
35.95
|
35.95
|
35.95
|
33.78
|
400
|
|
|