|
Closing price on 3/1/2022
|
|
| Open |
43.20 |
| High |
45.00 |
| Low |
43.20 |
| Volume |
7,800 |
| Split-adjusted Price |
41.53 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
-0.25 / -0.56%
|
43.20
|
45.00
|
43.20
|
44.20
|
43.93
|
41.53
|
7,800
|
|
|
2/28/2022
|
+0.75 / +1.72%
|
42.50
|
44.80
|
42.50
|
44.45
|
43.36
|
41.77
|
51,500
|
|
|
2/25/2022
|
-1.95 / -4.27%
|
44.00
|
45.75
|
43.70
|
43.70
|
44.38
|
41.06
|
47,300
|
|
|
2/24/2022
|
-1.05 / -2.25%
|
44.90
|
46.60
|
43.45
|
45.65
|
44.29
|
42.89
|
17,600
|
|
|
2/23/2022
|
-0.25 / -0.53%
|
46.95
|
47.50
|
43.70
|
46.70
|
45.17
|
43.88
|
96,500
|
|
|
2/22/2022
|
+2.65 / +5.98%
|
44.00
|
47.40
|
41.20
|
46.95
|
43.67
|
44.11
|
38,700
|
|
|
2/21/2022
|
+0.90 / +2.07%
|
43.45
|
45.50
|
43.30
|
44.30
|
44.08
|
41.62
|
46,500
|
|
|
2/18/2022
|
+0.20 / +0.46%
|
42.00
|
44.00
|
42.00
|
43.40
|
43.16
|
40.78
|
30,700
|
|
|
2/17/2022
|
0.00 / 0.00%
|
41.70
|
43.50
|
41.70
|
43.20
|
42.82
|
40.59
|
24,000
|
|
|
2/16/2022
|
+0.40 / +0.93%
|
43.00
|
43.80
|
42.00
|
43.20
|
42.52
|
40.59
|
43,300
|
|
|
2/15/2022
|
+1.10 / +2.64%
|
41.75
|
44.00
|
41.75
|
42.80
|
42.82
|
40.22
|
56,300
|
|
|
2/14/2022
|
-0.90 / -2.11%
|
42.20
|
42.50
|
41.50
|
41.70
|
41.84
|
39.18
|
27,000
|
|
|
2/11/2022
|
-0.40 / -0.93%
|
42.20
|
44.50
|
41.50
|
42.60
|
42.12
|
40.03
|
12,400
|
|
|
2/10/2022
|
+0.50 / +1.18%
|
41.15
|
45.00
|
41.15
|
43.00
|
42.85
|
40.40
|
12,000
|
|
|
2/9/2022
|
+0.50 / +1.19%
|
40.30
|
42.80
|
40.30
|
42.50
|
40.94
|
39.93
|
37,200
|
|
|
2/8/2022
|
+0.20 / +0.48%
|
43.90
|
43.90
|
41.00
|
42.00
|
42.77
|
39.46
|
47,400
|
|
|
2/7/2022
|
+2.70 / +6.91%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
39.28
|
109,500
|
|
|
1/28/2022
|
+0.60 / +1.56%
|
36.00
|
39.80
|
36.00
|
39.10
|
39.04
|
36.74
|
11,700
|
|
|
1/27/2022
|
+1.50 / +4.05%
|
35.50
|
38.50
|
35.50
|
38.50
|
37.84
|
36.17
|
115,200
|
|
|
1/26/2022
|
+1.15 / +3.21%
|
36.00
|
38.00
|
35.90
|
37.00
|
36.55
|
34.77
|
13,500
|
|
|
1/25/2022
|
+0.85 / +2.43%
|
34.90
|
35.85
|
34.10
|
35.85
|
35.21
|
33.68
|
10,100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
35.00
|
35.50
|
34.00
|
35.00
|
35.00
|
32.89
|
4,000
|
|
|
1/21/2022
|
+1.00 / +2.94%
|
34.20
|
35.40
|
34.00
|
35.00
|
34.22
|
32.89
|
14,100
|
|
|
1/20/2022
|
-0.80 / -2.30%
|
34.20
|
34.80
|
34.00
|
34.00
|
34.21
|
31.95
|
16,400
|
|
|
1/19/2022
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.05
|
34.80
|
34.39
|
32.70
|
1,500
|
|
|
1/18/2022
|
+0.60 / +1.74%
|
34.00
|
35.40
|
34.00
|
35.00
|
34.36
|
32.89
|
3,800
|
|
|
1/17/2022
|
-0.75 / -2.13%
|
35.80
|
35.80
|
34.40
|
34.40
|
34.95
|
32.32
|
9,500
|
|
|
1/14/2022
|
-0.55 / -1.54%
|
35.80
|
35.80
|
35.00
|
35.15
|
35.17
|
33.03
|
7,100
|
|
|
1/13/2022
|
+0.65 / +1.85%
|
36.00
|
36.00
|
35.30
|
35.70
|
35.37
|
33.54
|
4,100
|
|
|
1/12/2022
|
-0.65 / -1.82%
|
35.10
|
36.00
|
35.05
|
35.05
|
35.09
|
32.93
|
33,400
|
|
|