|
Closing price on 3/14/2024
|
|
| Open |
29.20 |
| High |
29.20 |
| Low |
27.30 |
| Volume |
61,500 |
| Split-adjusted Price |
26.64 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
+0.10 / +0.37%
|
29.20
|
29.20
|
27.30
|
27.40
|
28.27
|
26.64
|
61,500
|
|
|
3/13/2024
|
+1.55 / +6.02%
|
25.20
|
27.30
|
25.20
|
27.30
|
26.22
|
26.54
|
43,400
|
|
|
3/12/2024
|
+0.35 / +1.38%
|
25.40
|
25.75
|
25.40
|
25.75
|
25.64
|
25.03
|
32,500
|
|
|
3/11/2024
|
-0.10 / -0.39%
|
25.50
|
25.50
|
24.55
|
25.40
|
24.89
|
24.69
|
17,300
|
|
|
3/8/2024
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.30
|
25.50
|
25.50
|
24.79
|
2,200
|
|
|
3/7/2024
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.30
|
25.60
|
25.52
|
24.89
|
5,200
|
|
|
3/6/2024
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.50
|
25.50
|
25.58
|
24.79
|
12,800
|
|
|
3/5/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.00
|
25.60
|
25.36
|
24.89
|
9,100
|
|
|
3/4/2024
|
+0.05 / +0.20%
|
25.55
|
25.80
|
25.50
|
25.60
|
25.56
|
24.89
|
11,900
|
|
|
3/1/2024
|
+0.05 / +0.20%
|
25.50
|
25.70
|
25.40
|
25.55
|
25.54
|
24.84
|
23,300
|
|
|
2/29/2024
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.30
|
25.50
|
25.38
|
24.79
|
10,200
|
|
|
2/28/2024
|
+0.05 / +0.20%
|
24.90
|
25.55
|
24.90
|
25.30
|
25.23
|
24.60
|
10,200
|
|
|
2/27/2024
|
-0.25 / -0.98%
|
25.55
|
25.55
|
25.10
|
25.25
|
25.32
|
24.55
|
19,200
|
|
|
2/26/2024
|
-0.15 / -0.58%
|
25.15
|
25.50
|
25.10
|
25.50
|
25.27
|
24.79
|
12,800
|
|
|
2/23/2024
|
+0.15 / +0.59%
|
25.60
|
25.80
|
25.10
|
25.65
|
25.25
|
24.94
|
34,000
|
|
|
2/22/2024
|
-0.05 / -0.20%
|
25.60
|
25.90
|
25.05
|
25.50
|
25.60
|
24.79
|
19,200
|
|
|
2/21/2024
|
-0.55 / -2.11%
|
25.50
|
26.25
|
25.30
|
25.55
|
25.70
|
24.84
|
45,600
|
|
|
2/20/2024
|
-0.80 / -2.97%
|
27.00
|
27.00
|
25.50
|
26.10
|
26.06
|
25.37
|
40,500
|
|
|
2/19/2024
|
+1.40 / +5.49%
|
27.25
|
27.25
|
26.20
|
26.90
|
27.05
|
26.15
|
120,000
|
|
|
2/16/2024
|
+1.65 / +6.92%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.47
|
24.79
|
51,300
|
|
|
2/15/2024
|
+1.55 / +6.95%
|
23.85
|
23.85
|
23.25
|
23.85
|
23.79
|
23.19
|
55,000
|
|
|
2/7/2024
|
0.00 / 0.00%
|
22.35
|
22.40
|
22.30
|
22.30
|
22.32
|
21.68
|
5,400
|
|
|
2/6/2024
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.30
|
21.68
|
2,500
|
|
|
2/5/2024
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.28
|
21.58
|
7,800
|
|
|
2/2/2024
|
+0.05 / +0.22%
|
22.25
|
22.40
|
22.25
|
22.30
|
22.26
|
21.68
|
2,700
|
|
|
2/1/2024
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.00
|
22.25
|
22.19
|
21.63
|
1,800
|
|
|
1/31/2024
|
-0.05 / -0.22%
|
22.30
|
22.30
|
21.80
|
22.25
|
22.07
|
21.63
|
15,700
|
|
|
1/30/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.18
|
21.68
|
8,500
|
|
|
1/29/2024
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.00
|
22.30
|
22.20
|
21.68
|
1,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.75
|
22.75
|
21.95
|
22.30
|
22.11
|
21.68
|
3,600
|
|
|