|
Closing price on 4/16/2020
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
34.80 |
| Volume |
27,310 |
| Split-adjusted Price |
30.57 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.90
|
30.57
|
27,310
|
|
|
4/15/2020
|
+1.10 / +3.24%
|
33.90
|
35.00
|
33.50
|
35.00
|
34.89
|
30.74
|
13,730
|
|
|
4/14/2020
|
+0.90 / +2.73%
|
35.00
|
35.00
|
33.00
|
33.90
|
33.69
|
29.78
|
7,450
|
|
|
4/13/2020
|
+0.80 / +2.48%
|
33.00
|
33.00
|
32.50
|
33.00
|
32.79
|
28.99
|
11,100
|
|
|
4/10/2020
|
+0.20 / +0.63%
|
32.10
|
32.60
|
32.10
|
32.20
|
32.30
|
28.28
|
2,260
|
|
|
4/9/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.81
|
28.11
|
7,230
|
|
|
4/8/2020
|
0.00 / 0.00%
|
30.10
|
32.00
|
29.90
|
32.00
|
30.46
|
28.11
|
1,510
|
|
|
4/7/2020
|
+0.30 / +0.95%
|
33.00
|
33.00
|
29.60
|
32.00
|
30.30
|
28.11
|
17,490
|
|
|
4/6/2020
|
+1.95 / +6.55%
|
29.70
|
31.70
|
29.50
|
31.70
|
29.93
|
27.84
|
11,260
|
|
|
4/3/2020
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.60
|
29.75
|
29.82
|
26.13
|
8,720
|
|
|
4/1/2020
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.60
|
29.65
|
29.63
|
26.04
|
2,430
|
|
|
3/31/2020
|
+0.05 / +0.17%
|
29.60
|
29.65
|
29.60
|
29.65
|
29.63
|
26.04
|
2,610
|
|
|
3/30/2020
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.40
|
29.60
|
29.57
|
26.00
|
3,280
|
|
|
3/27/2020
|
-0.40 / -1.33%
|
29.70
|
29.70
|
29.60
|
29.60
|
29.65
|
26.00
|
2,640
|
|
|
3/26/2020
|
+0.40 / +1.35%
|
29.70
|
30.00
|
29.70
|
30.00
|
29.85
|
26.35
|
640
|
|
|
3/25/2020
|
0.00 / 0.00%
|
29.70
|
30.10
|
29.50
|
29.60
|
29.57
|
26.00
|
9,400
|
|
|
3/24/2020
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.57
|
26.00
|
10,110
|
|
|
3/23/2020
|
-1.40 / -4.52%
|
31.00
|
31.00
|
29.50
|
29.60
|
29.86
|
26.00
|
5,860
|
|
|
3/20/2020
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.11
|
27.23
|
1,350
|
|
|
3/19/2020
|
+0.40 / +1.31%
|
30.50
|
32.70
|
30.05
|
31.00
|
30.16
|
27.23
|
630
|
|
|
3/18/2020
|
-1.40 / -4.38%
|
34.00
|
34.00
|
30.60
|
30.60
|
32.30
|
26.88
|
140
|
|
|
3/17/2020
|
-0.10 / -0.31%
|
30.60
|
33.00
|
30.10
|
32.00
|
30.54
|
28.11
|
1,670
|
|
|
3/16/2020
|
-1.80 / -5.31%
|
32.10
|
32.20
|
32.10
|
32.10
|
32.13
|
28.20
|
190
|
|
|
3/13/2020
|
+0.90 / +2.73%
|
31.00
|
33.90
|
30.80
|
33.90
|
31.43
|
29.78
|
350
|
|
|
3/12/2020
|
-2.00 / -5.71%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.89
|
28.99
|
4,810
|
|
|
3/11/2020
|
0.00 / 0.00%
|
35.05
|
36.00
|
32.60
|
35.00
|
35.00
|
30.74
|
22,060
|
|
|
3/10/2020
|
-2.50 / -6.67%
|
35.00
|
35.05
|
35.00
|
35.00
|
35.01
|
30.74
|
13,430
|
|
|
3/9/2020
|
-0.50 / -1.32%
|
37.50
|
37.50
|
35.35
|
37.50
|
36.95
|
32.94
|
6,090
|
|
|
3/6/2020
|
0.00 / 0.00%
|
38.00
|
39.10
|
38.00
|
38.00
|
38.02
|
33.38
|
3,340
|
|
|
3/5/2020
|
+0.30 / +0.80%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
33.38
|
2,010
|
|
|