|
Closing price on 2/19/2016
|
|
| Open |
61.00 |
| High |
61.00 |
| Low |
59.80 |
| Volume |
8,510 |
| Split-adjusted Price |
43.14 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
-3.20 / -5.08%
|
61.00
|
61.00
|
59.80
|
59.80
|
60.50
|
43.14
|
8,510
|
|
|
2/18/2016
|
+2.70 / +4.48%
|
60.00
|
64.00
|
59.10
|
63.00
|
60.56
|
45.45
|
32,790
|
|
|
2/17/2016
|
+5.40 / +9.84%
|
55.00
|
60.30
|
55.00
|
60.30
|
56.91
|
43.50
|
21,400
|
|
|
2/16/2016
|
+3.90 / +7.65%
|
51.50
|
56.00
|
51.50
|
54.90
|
53.49
|
39.60
|
11,510
|
|
|
2/15/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
36.79
|
50
|
|
|
2/5/2016
|
+2.00 / +4.08%
|
50.10
|
51.00
|
50.00
|
51.00
|
50.17
|
36.79
|
4,210
|
|
|
2/4/2016
|
0.00 / 0.00%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.00
|
35.35
|
3,340
|
|
|
2/3/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
35.35
|
1,000
|
|
|
2/2/2016
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.84
|
35.35
|
30,700
|
|
|
2/1/2016
|
0.00 / 0.00%
|
51.00
|
51.50
|
49.00
|
49.00
|
51.30
|
35.35
|
620
|
|
|
1/29/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
35.35
|
2,430
|
|
|
1/28/2016
|
+0.30 / +0.62%
|
48.80
|
49.50
|
48.80
|
49.00
|
49.03
|
35.35
|
3,540
|
|
|
1/27/2016
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.70
|
48.70
|
49.00
|
35.13
|
3,500
|
|
|
1/26/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
35.35
|
3,700
|
|
|
1/25/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
35.35
|
7,120
|
|
|
1/22/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
35.35
|
2,410
|
|
|
1/21/2016
|
-0.50 / -1.01%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.25
|
35.35
|
2,600
|
|
|
1/20/2016
|
+0.50 / +1.02%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.00
|
35.71
|
10,300
|
|
|
1/19/2016
|
+0.40 / +0.82%
|
47.20
|
49.00
|
47.20
|
49.00
|
48.96
|
35.35
|
6,860
|
|
|
1/18/2016
|
-1.40 / -2.80%
|
49.50
|
49.50
|
48.60
|
48.60
|
49.21
|
35.06
|
1,200
|
|
|
1/15/2016
|
-0.10 / -0.20%
|
50.10
|
50.10
|
49.50
|
50.00
|
49.88
|
36.07
|
2,940
|
|
|
1/14/2016
|
-0.40 / -0.79%
|
50.20
|
50.50
|
50.00
|
50.10
|
50.17
|
36.14
|
2,200
|
|
|
1/13/2016
|
0.00 / 0.00%
|
50.50
|
50.60
|
50.50
|
50.50
|
50.55
|
36.43
|
4,400
|
|
|
1/12/2016
|
0.00 / 0.00%
|
50.00
|
51.10
|
50.00
|
50.50
|
50.59
|
36.43
|
24,500
|
|
|
1/11/2016
|
+0.10 / +0.20%
|
49.10
|
50.50
|
49.10
|
50.50
|
50.22
|
36.43
|
10,800
|
|
|
1/8/2016
|
-0.10 / -0.20%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
36.36
|
600
|
|
|
1/7/2016
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.42
|
36.43
|
1,310
|
|
|
1/6/2016
|
+0.20 / +0.40%
|
49.80
|
50.50
|
49.80
|
50.50
|
50.36
|
36.43
|
3,800
|
|
|
1/5/2016
|
+0.10 / +0.20%
|
50.50
|
50.60
|
50.30
|
50.30
|
50.43
|
36.28
|
19,500
|
|
|
1/4/2016
|
-0.30 / -0.59%
|
50.50
|
50.50
|
50.20
|
50.20
|
50.44
|
36.21
|
10,100
|
|
|