|
Closing price on 4/19/2018
|
|
| Open |
67.50 |
| High |
67.50 |
| Low |
65.00 |
| Volume |
7,000 |
| Split-adjusted Price |
56.48 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
0.00 / 0.00%
|
67.50
|
67.50
|
65.00
|
67.50
|
66.29
|
56.48
|
7,000
|
|
|
4/18/2018
|
+1.00 / +1.50%
|
67.00
|
67.50
|
66.00
|
67.50
|
66.67
|
56.48
|
1,590
|
|
|
4/17/2018
|
+0.10 / +0.15%
|
66.50
|
66.50
|
64.50
|
66.50
|
64.75
|
55.65
|
2,440
|
|
|
4/16/2018
|
+0.50 / +0.76%
|
66.00
|
66.50
|
66.00
|
66.40
|
66.25
|
55.56
|
1,600
|
|
|
4/13/2018
|
+0.90 / +1.38%
|
64.50
|
65.90
|
64.50
|
65.90
|
65.56
|
55.14
|
1,800
|
|
|
4/12/2018
|
+0.50 / +0.78%
|
65.00
|
65.00
|
64.50
|
65.00
|
64.82
|
54.39
|
5,230
|
|
|
4/11/2018
|
-1.40 / -2.12%
|
65.00
|
65.00
|
64.50
|
64.50
|
64.75
|
53.97
|
330
|
|
|
4/10/2018
|
+0.90 / +1.38%
|
62.70
|
65.90
|
62.70
|
65.90
|
63.83
|
55.14
|
940
|
|
|
4/9/2018
|
+1.00 / +1.56%
|
64.00
|
65.60
|
64.00
|
65.00
|
64.42
|
54.39
|
1,630
|
|
|
4/6/2018
|
+0.90 / +1.43%
|
63.00
|
64.00
|
63.00
|
64.00
|
63.40
|
53.55
|
4,290
|
|
|
4/5/2018
|
-0.90 / -1.41%
|
63.10
|
63.10
|
63.00
|
63.10
|
63.08
|
52.80
|
990
|
|
|
4/4/2018
|
+1.40 / +2.24%
|
64.00
|
66.40
|
64.00
|
64.00
|
64.60
|
53.55
|
2,350
|
|
|
4/3/2018
|
-1.40 / -2.19%
|
62.60
|
62.60
|
62.60
|
62.60
|
62.60
|
52.38
|
10
|
|
|
4/2/2018
|
-1.00 / -1.54%
|
65.00
|
66.00
|
64.00
|
64.00
|
64.10
|
53.55
|
1,170
|
|
|
3/30/2018
|
-1.80 / -2.69%
|
65.50
|
65.50
|
65.00
|
65.00
|
65.25
|
54.39
|
2,110
|
|
|
3/29/2018
|
0.00 / 0.00%
|
66.80
|
67.50
|
66.80
|
66.80
|
66.98
|
55.90
|
540
|
|
|
3/28/2018
|
-0.20 / -0.30%
|
65.00
|
66.90
|
65.00
|
66.80
|
65.09
|
55.90
|
740
|
|
|
3/27/2018
|
0.00 / 0.00%
|
68.70
|
68.70
|
62.40
|
67.00
|
63.31
|
56.06
|
4,470
|
|
|
3/26/2018
|
-2.50 / -3.60%
|
69.00
|
69.00
|
67.00
|
67.00
|
67.62
|
56.06
|
1,050
|
|
|
3/23/2018
|
0.00 / 0.00%
|
67.00
|
69.50
|
67.00
|
69.50
|
69.29
|
58.16
|
1,400
|
|
|
3/22/2018
|
-0.50 / -0.71%
|
67.00
|
69.50
|
67.00
|
69.50
|
68.25
|
58.16
|
510
|
|
|
3/21/2018
|
0.00 / 0.00%
|
66.30
|
70.00
|
66.30
|
70.00
|
68.82
|
58.57
|
7,280
|
|
|
3/20/2018
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
58.57
|
0
|
|
|
3/19/2018
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.90
|
70.00
|
69.95
|
58.57
|
5,690
|
|
|
3/16/2018
|
+0.20 / +0.29%
|
69.80
|
70.00
|
69.80
|
70.00
|
69.93
|
58.57
|
4,590
|
|
|
3/15/2018
|
-1.20 / -1.69%
|
72.80
|
72.80
|
69.00
|
69.80
|
70.12
|
58.41
|
2,510
|
|
|
3/14/2018
|
+0.10 / +0.14%
|
70.90
|
71.00
|
70.50
|
71.00
|
70.94
|
59.41
|
3,510
|
|
|
3/13/2018
|
+0.90 / +1.29%
|
70.00
|
70.90
|
70.00
|
70.90
|
70.02
|
59.33
|
12,110
|
|
|
3/12/2018
|
+1.80 / +2.64%
|
68.30
|
70.50
|
68.30
|
70.00
|
68.95
|
58.57
|
7,730
|
|
|
3/9/2018
|
+1.70 / +2.56%
|
67.70
|
68.20
|
67.70
|
68.20
|
67.93
|
57.07
|
4,740
|
|
|