|
Closing price on 4/14/2023
|
|
| Open |
27.95 |
| High |
28.00 |
| Low |
27.60 |
| Volume |
9,100 |
| Split-adjusted Price |
26.32 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2023
|
-0.35 / -1.25%
|
27.95
|
28.00
|
27.60
|
27.60
|
27.88
|
26.32
|
9,100
|
|
|
4/13/2023
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.80
|
27.95
|
27.97
|
26.65
|
14,000
|
|
|
4/12/2023
|
+0.15 / +0.54%
|
28.00
|
28.15
|
27.90
|
28.15
|
27.96
|
26.84
|
12,600
|
|
|
4/11/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
28.00
|
27.90
|
26.70
|
17,600
|
|
|
4/10/2023
|
-0.50 / -1.75%
|
28.90
|
28.90
|
27.80
|
28.00
|
28.30
|
26.70
|
53,900
|
|
|
4/7/2023
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.35
|
27.18
|
16,600
|
|
|
4/6/2023
|
+0.20 / +0.70%
|
28.65
|
29.20
|
28.65
|
28.80
|
28.78
|
27.46
|
24,000
|
|
|
4/5/2023
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.89
|
27.27
|
8,400
|
|
|
4/4/2023
|
+0.65 / +2.28%
|
28.45
|
29.30
|
28.45
|
29.10
|
28.97
|
27.75
|
25,000
|
|
|
4/3/2023
|
+0.95 / +3.45%
|
28.00
|
28.50
|
28.00
|
28.45
|
28.25
|
27.13
|
36,400
|
|
|
3/31/2023
|
+0.15 / +0.55%
|
27.40
|
27.90
|
27.40
|
27.50
|
27.66
|
26.22
|
36,300
|
|
|
3/30/2023
|
-0.05 / -0.18%
|
27.45
|
27.65
|
27.30
|
27.35
|
27.40
|
26.08
|
14,600
|
|
|
3/29/2023
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.20
|
27.40
|
27.25
|
26.13
|
10,100
|
|
|
3/28/2023
|
-0.05 / -0.18%
|
27.50
|
27.60
|
27.20
|
27.40
|
27.43
|
26.13
|
18,400
|
|
|
3/27/2023
|
-0.05 / -0.18%
|
27.40
|
27.55
|
27.30
|
27.45
|
27.41
|
26.18
|
19,500
|
|
|
3/24/2023
|
-0.15 / -0.54%
|
27.65
|
27.65
|
27.50
|
27.50
|
27.56
|
26.22
|
19,900
|
|
|
3/23/2023
|
-0.25 / -0.90%
|
27.50
|
27.90
|
27.45
|
27.65
|
27.57
|
26.37
|
21,600
|
|
|
3/22/2023
|
-0.10 / -0.36%
|
28.00
|
28.15
|
27.90
|
27.90
|
28.02
|
26.61
|
11,900
|
|
|
3/21/2023
|
+0.35 / +1.27%
|
28.10
|
28.10
|
27.50
|
28.00
|
27.78
|
26.70
|
12,000
|
|
|
3/20/2023
|
-0.80 / -2.81%
|
28.45
|
28.50
|
27.65
|
27.65
|
27.97
|
26.37
|
31,700
|
|
|
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
|
|
|