|
Closing price on 12/15/2014
|
|
| Open |
76.50 |
| High |
76.80 |
| Low |
76.40 |
| Volume |
13,120 |
| Split-adjusted Price |
51.92 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2014
|
-1.40 / -1.76%
|
78.50
|
78.50
|
78.00
|
78.00
|
78.00
|
52.73
|
500
|
|
|
12/8/2014
|
+0.40 / +0.51%
|
78.50
|
79.40
|
78.10
|
79.40
|
79.40
|
53.68
|
2,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
78.10
|
79.70
|
78.10
|
79.00
|
79.00
|
53.41
|
1,110
|
|
|
12/4/2014
|
+1.40 / +1.80%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
53.41
|
600
|
|
|
12/3/2014
|
-1.90 / -2.39%
|
79.50
|
79.50
|
77.60
|
77.60
|
77.60
|
52.46
|
300
|
|
|
12/2/2014
|
+0.10 / +0.13%
|
79.90
|
79.90
|
79.50
|
79.50
|
79.50
|
53.74
|
2,200
|
|
|
12/1/2014
|
0.00 / 0.00%
|
79.90
|
79.90
|
79.00
|
79.40
|
79.40
|
53.68
|
1,600
|
|
|
11/28/2014
|
0.00 / 0.00%
|
79.40
|
79.40
|
79.40
|
79.40
|
79.40
|
53.68
|
0
|
|
|
11/27/2014
|
+1.00 / +1.28%
|
77.00
|
79.40
|
77.00
|
79.40
|
79.40
|
53.68
|
1,000
|
|
|
11/26/2014
|
-1.60 / -2.00%
|
78.00
|
78.50
|
77.20
|
78.40
|
78.40
|
53.00
|
1,700
|
|
|
11/25/2014
|
+1.00 / +1.27%
|
76.00
|
80.00
|
76.00
|
80.00
|
80.00
|
54.08
|
600
|
|
|
11/24/2014
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.00
|
53.41
|
5,600
|
|
|
11/21/2014
|
-1.00 / -1.25%
|
79.30
|
79.30
|
79.00
|
79.00
|
79.00
|
53.41
|
1,200
|
|
|
11/20/2014
|
+0.20 / +0.25%
|
80.00
|
82.00
|
80.00
|
80.00
|
80.00
|
54.08
|
9,300
|
|
|
11/19/2014
|
-0.10 / -0.13%
|
78.50
|
80.00
|
73.00
|
79.80
|
79.80
|
53.95
|
1,200
|
|
|
11/18/2014
|
+0.40 / +0.50%
|
80.00
|
80.50
|
78.60
|
79.90
|
79.90
|
54.01
|
5,800
|
|
|
11/17/2014
|
0.00 / 0.00%
|
79.60
|
80.50
|
79.30
|
79.50
|
79.50
|
53.74
|
6,600
|
|
|
11/14/2014
|
+0.10 / +0.13%
|
79.00
|
79.50
|
78.30
|
79.50
|
79.50
|
53.74
|
6,100
|
|
|
11/13/2014
|
0.00 / 0.00%
|
80.50
|
80.50
|
79.00
|
79.40
|
79.40
|
53.68
|
5,000
|
|
|
11/12/2014
|
-0.10 / -0.13%
|
79.00
|
79.50
|
79.00
|
79.40
|
79.40
|
53.68
|
5,000
|
|
|
11/11/2014
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.10
|
79.50
|
79.50
|
53.74
|
7,200
|
|
|
11/10/2014
|
-1.40 / -1.73%
|
81.00
|
81.00
|
79.50
|
79.50
|
79.50
|
53.74
|
1,900
|
|
|
11/7/2014
|
+1.40 / +1.76%
|
80.00
|
83.50
|
80.00
|
80.90
|
80.90
|
54.69
|
3,000
|
|
|
11/6/2014
|
+0.50 / +0.63%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
53.74
|
700
|
|
|
11/5/2014
|
-1.40 / -1.74%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.00
|
53.41
|
5,100
|
|
|
11/4/2014
|
-0.20 / -0.25%
|
80.20
|
80.40
|
80.00
|
80.40
|
80.40
|
54.35
|
1,900
|
|
|