|
Closing price on 3/17/2023
|
|
| Open |
28.70 |
| High |
28.90 |
| Low |
28.05 |
| Volume |
40,700 |
| Split-adjusted Price |
27.13 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2023
|
-0.25 / -0.87%
|
28.70
|
28.90
|
28.05
|
28.45
|
28.56
|
27.13
|
40,700
|
|
|
3/16/2023
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.30
|
28.70
|
28.57
|
27.37
|
15,300
|
|
|
3/15/2023
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.60
|
29.00
|
28.89
|
27.66
|
48,100
|
|
|
3/14/2023
|
-1.20 / -4.00%
|
30.50
|
30.50
|
28.70
|
28.80
|
29.14
|
27.46
|
42,300
|
|
|
3/13/2023
|
+0.30 / +1.01%
|
29.50
|
30.10
|
29.40
|
30.00
|
29.94
|
28.61
|
24,000
|
|
|
3/10/2023
|
-2.20 / -6.90%
|
31.05
|
31.20
|
29.70
|
29.70
|
29.83
|
28.32
|
314,100
|
|
|
3/9/2023
|
+0.95 / +3.07%
|
31.65
|
32.20
|
30.60
|
31.90
|
31.32
|
30.42
|
135,400
|
|
|
3/8/2023
|
-0.25 / -0.80%
|
31.20
|
31.80
|
30.95
|
30.95
|
31.26
|
29.51
|
28,600
|
|
|
3/7/2023
|
+0.10 / +0.32%
|
31.00
|
31.30
|
30.80
|
31.20
|
31.10
|
29.75
|
2,700
|
|
|
3/6/2023
|
+0.20 / +0.65%
|
31.00
|
31.50
|
31.00
|
31.10
|
31.12
|
29.66
|
2,400
|
|
|
3/3/2023
|
-0.30 / -0.96%
|
31.70
|
31.75
|
30.90
|
30.90
|
31.19
|
29.47
|
3,500
|
|
|
3/2/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.70
|
31.20
|
31.32
|
29.75
|
2,200
|
|
|
3/1/2023
|
+0.65 / +2.13%
|
30.60
|
31.20
|
30.60
|
31.20
|
31.04
|
29.75
|
3,900
|
|
|
2/28/2023
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.50
|
30.55
|
30.60
|
29.13
|
3,800
|
|
|
2/27/2023
|
-0.65 / -2.08%
|
31.20
|
31.20
|
30.50
|
30.55
|
30.56
|
29.13
|
6,800
|
|
|
2/24/2023
|
+0.35 / +1.13%
|
31.30
|
31.30
|
30.60
|
31.20
|
30.98
|
29.75
|
6,100
|
|
|
2/23/2023
|
-0.15 / -0.48%
|
31.00
|
31.00
|
30.40
|
30.85
|
30.61
|
29.42
|
10,200
|
|
|
2/22/2023
|
-0.80 / -2.52%
|
31.80
|
31.85
|
31.00
|
31.00
|
31.40
|
29.56
|
9,900
|
|
|
2/21/2023
|
+0.30 / +0.95%
|
31.90
|
31.95
|
31.50
|
31.80
|
31.60
|
30.33
|
12,900
|
|
|
2/20/2023
|
+0.10 / +0.32%
|
31.40
|
31.80
|
31.10
|
31.50
|
31.44
|
30.04
|
9,200
|
|
|
2/17/2023
|
-0.35 / -1.10%
|
31.75
|
31.80
|
31.40
|
31.40
|
31.56
|
29.94
|
6,600
|
|
|
2/16/2023
|
+0.60 / +1.93%
|
31.50
|
31.80
|
31.30
|
31.75
|
31.55
|
30.28
|
9,100
|
|
|
2/15/2023
|
+0.80 / +2.64%
|
30.70
|
31.65
|
30.70
|
31.15
|
31.40
|
29.71
|
12,300
|
|
|
2/14/2023
|
0.00 / 0.00%
|
30.35
|
30.60
|
30.00
|
30.35
|
30.33
|
28.94
|
14,200
|
|
|
2/13/2023
|
-1.05 / -3.34%
|
31.20
|
31.20
|
29.60
|
30.35
|
30.28
|
28.94
|
20,900
|
|
|
2/10/2023
|
-0.85 / -2.64%
|
31.60
|
32.60
|
30.15
|
31.40
|
31.18
|
29.94
|
16,400
|
|
|
2/9/2023
|
+0.50 / +1.57%
|
31.80
|
32.45
|
31.50
|
32.25
|
32.08
|
30.75
|
4,100
|
|
|
2/8/2023
|
-2.35 / -6.89%
|
34.10
|
34.20
|
31.75
|
31.75
|
31.87
|
30.28
|
175,400
|
|
|
2/7/2023
|
0.00 / 0.00%
|
34.10
|
34.85
|
34.00
|
34.10
|
34.31
|
32.52
|
5,400
|
|
|
2/6/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
32.05
|
34.10
|
33.82
|
32.52
|
11,100
|
|
|