|
Closing price on 12/1/2017
|
|
| Open |
59.90 |
| High |
60.00 |
| Low |
59.90 |
| Volume |
8,320 |
| Split-adjusted Price |
50.12 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
0.00 / 0.00%
|
59.90
|
60.00
|
59.90
|
59.90
|
59.93
|
50.12
|
8,320
|
|
|
11/30/2017
|
+0.50 / +0.84%
|
60.00
|
60.00
|
59.80
|
59.90
|
59.91
|
50.12
|
13,710
|
|
|
11/29/2017
|
+1.40 / +2.41%
|
59.20
|
59.40
|
59.20
|
59.40
|
59.33
|
49.70
|
30
|
|
|
11/28/2017
|
+0.50 / +0.87%
|
57.50
|
58.00
|
57.40
|
58.00
|
57.62
|
48.53
|
16,820
|
|
|
11/27/2017
|
0.00 / 0.00%
|
57.00
|
57.50
|
57.00
|
57.50
|
57.37
|
48.11
|
4,620
|
|
|
11/24/2017
|
0.00 / 0.00%
|
57.50
|
57.50
|
56.80
|
57.50
|
56.92
|
48.11
|
9,750
|
|
|
11/23/2017
|
0.00 / 0.00%
|
57.50
|
57.50
|
56.90
|
57.50
|
57.14
|
48.11
|
10,070
|
|
|
11/22/2017
|
+0.10 / +0.17%
|
56.70
|
57.50
|
56.70
|
57.50
|
57.27
|
48.11
|
1,500
|
|
|
11/21/2017
|
+0.40 / +0.70%
|
56.20
|
57.40
|
56.00
|
57.40
|
56.32
|
48.03
|
1,900
|
|
|
11/20/2017
|
0.00 / 0.00%
|
57.00
|
57.50
|
56.00
|
57.00
|
57.28
|
47.70
|
6,040
|
|
|
11/17/2017
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.50
|
57.00
|
56.81
|
47.70
|
4,330
|
|
|
11/16/2017
|
-0.50 / -0.87%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.25
|
47.70
|
9,450
|
|
|
11/15/2017
|
-2.50 / -4.17%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.75
|
48.11
|
14,250
|
|
|
11/14/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
60.00
|
59.92
|
47.95
|
15,920
|
|
|
11/13/2017
|
0.00 / 0.00%
|
60.00
|
60.40
|
60.00
|
60.00
|
60.08
|
47.95
|
35,270
|
|
|
11/10/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
60.00
|
59.70
|
47.95
|
14,790
|
|
|
11/9/2017
|
+1.20 / +2.04%
|
58.80
|
60.00
|
58.50
|
60.00
|
59.45
|
47.95
|
9,740
|
|
|
11/8/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
58.00
|
58.80
|
58.58
|
46.99
|
7,750
|
|
|
11/7/2017
|
+0.90 / +1.55%
|
58.00
|
58.80
|
58.00
|
58.80
|
58.39
|
46.99
|
4,590
|
|
|
11/6/2017
|
-0.10 / -0.17%
|
57.70
|
57.90
|
57.60
|
57.90
|
57.76
|
46.27
|
8,760
|
|
|
11/3/2017
|
-0.30 / -0.51%
|
58.00
|
58.20
|
57.60
|
58.00
|
57.86
|
46.35
|
8,210
|
|
|
11/2/2017
|
-0.10 / -0.17%
|
58.50
|
58.50
|
57.70
|
58.30
|
58.22
|
46.59
|
1,460
|
|
|
11/1/2017
|
-0.10 / -0.17%
|
58.00
|
58.50
|
57.50
|
58.40
|
58.01
|
46.67
|
4,120
|
|
|
10/31/2017
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.50
|
58.50
|
57.92
|
46.75
|
4,420
|
|
|
10/30/2017
|
+0.50 / +0.86%
|
58.00
|
58.50
|
57.60
|
58.50
|
58.09
|
46.75
|
3,030
|
|
|
10/27/2017
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.60
|
58.00
|
58.00
|
46.35
|
11,500
|
|
|
10/26/2017
|
0.00 / 0.00%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.12
|
46.35
|
5,970
|
|
|
10/25/2017
|
-1.00 / -1.69%
|
58.50
|
58.50
|
57.50
|
58.00
|
57.84
|
46.35
|
9,630
|
|
|
10/24/2017
|
0.00 / 0.00%
|
59.80
|
59.80
|
57.60
|
59.00
|
58.22
|
47.15
|
4,260
|
|
|
10/23/2017
|
-1.30 / -2.16%
|
60.30
|
60.80
|
58.00
|
59.00
|
59.91
|
47.15
|
12,820
|
|
|