|
Closing price on 2/5/2015
|
|
| Open |
73.50 |
| High |
73.50 |
| Low |
70.30 |
| Volume |
4,000 |
| Split-adjusted Price |
48.67 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
-1.30 / -1.77%
|
73.50
|
73.50
|
70.30
|
72.00
|
72.00
|
48.67
|
4,000
|
|
|
2/4/2015
|
+2.20 / +3.09%
|
73.40
|
73.50
|
71.80
|
73.30
|
73.30
|
49.55
|
2,200
|
|
|
2/3/2015
|
-1.90 / -2.60%
|
68.20
|
72.50
|
68.20
|
71.10
|
71.10
|
48.07
|
800
|
|
|
2/2/2015
|
-0.90 / -1.22%
|
73.90
|
73.90
|
73.00
|
73.00
|
73.00
|
49.35
|
900
|
|
|
1/30/2015
|
+0.40 / +0.54%
|
73.10
|
74.00
|
73.10
|
73.90
|
73.90
|
49.96
|
2,700
|
|
|
1/29/2015
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.50
|
49.69
|
3,600
|
|
|
1/28/2015
|
-0.90 / -1.20%
|
71.10
|
75.00
|
71.10
|
74.00
|
74.00
|
50.03
|
2,370
|
|
|
1/27/2015
|
+0.30 / +0.40%
|
76.50
|
76.50
|
73.60
|
74.90
|
74.90
|
50.63
|
6,800
|
|
|
1/26/2015
|
-0.30 / -0.40%
|
78.00
|
78.00
|
74.60
|
74.60
|
74.60
|
50.43
|
4,300
|
|
|
1/23/2015
|
-0.10 / -0.13%
|
74.50
|
75.00
|
73.40
|
74.90
|
74.90
|
50.63
|
2,100
|
|
|
1/22/2015
|
+0.10 / +0.13%
|
74.50
|
75.00
|
74.00
|
75.00
|
75.00
|
50.70
|
4,300
|
|
|
1/21/2015
|
-0.60 / -0.79%
|
74.00
|
75.50
|
73.00
|
74.90
|
74.90
|
50.63
|
6,600
|
|
|
1/20/2015
|
-0.50 / -0.66%
|
75.00
|
75.50
|
74.10
|
75.50
|
75.50
|
51.04
|
610
|
|
|
1/19/2015
|
0.00 / 0.00%
|
75.50
|
76.00
|
75.00
|
76.00
|
76.00
|
51.38
|
2,800
|
|
|
1/16/2015
|
0.00 / 0.00%
|
78.00
|
78.00
|
75.00
|
76.00
|
76.00
|
51.38
|
7,700
|
|
|
1/15/2015
|
+3.50 / +4.83%
|
72.00
|
76.00
|
72.00
|
76.00
|
76.00
|
51.38
|
9,200
|
|
|
1/14/2015
|
0.00 / 0.00%
|
79.00
|
79.00
|
71.90
|
72.50
|
72.50
|
49.01
|
9,400
|
|
|
1/13/2015
|
0.00 / 0.00%
|
72.00
|
72.50
|
72.00
|
72.50
|
72.50
|
49.01
|
5,560
|
|
|
1/12/2015
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.50
|
72.50
|
72.50
|
49.01
|
4,660
|
|
|
1/9/2015
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.00
|
72.50
|
72.50
|
49.01
|
4,120
|
|
|
1/8/2015
|
-0.30 / -0.41%
|
73.00
|
73.00
|
70.00
|
72.50
|
72.50
|
49.01
|
6,800
|
|
|
1/7/2015
|
+0.50 / +0.69%
|
72.30
|
73.00
|
72.30
|
72.80
|
72.80
|
49.21
|
4,500
|
|
|
1/6/2015
|
-1.10 / -1.50%
|
73.00
|
73.00
|
72.30
|
72.30
|
72.30
|
48.88
|
3,400
|
|
|
1/5/2015
|
-1.00 / -1.34%
|
73.00
|
74.00
|
73.00
|
73.40
|
73.40
|
49.62
|
1,500
|
|
|
12/31/2014
|
+1.90 / +2.62%
|
74.50
|
74.50
|
72.10
|
74.40
|
74.40
|
50.30
|
500
|
|
|
12/30/2014
|
-1.40 / -1.89%
|
73.00
|
73.00
|
70.00
|
72.50
|
72.50
|
49.01
|
1,640
|
|
|
12/29/2014
|
0.00 / 0.00%
|
74.80
|
74.80
|
73.00
|
73.90
|
73.90
|
49.96
|
1,700
|
|
|
12/26/2014
|
-0.10 / -0.14%
|
73.00
|
73.90
|
71.10
|
73.90
|
73.90
|
49.96
|
5,300
|
|
|
12/25/2014
|
-1.00 / -1.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
50.03
|
2,200
|
|
|
12/24/2014
|
0.00 / 0.00%
|
74.00
|
75.80
|
74.00
|
75.00
|
75.00
|
50.70
|
3,660
|
|
|