|
Closing price on 5/14/2020
|
|
| Open |
34.30 |
| High |
34.30 |
| Low |
34.30 |
| Volume |
5,000 |
| Split-adjusted Price |
30.13 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
-0.40 / -1.15%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
30.13
|
5,000
|
|
|
5/13/2020
|
-0.20 / -0.57%
|
34.90
|
34.90
|
34.50
|
34.70
|
34.63
|
30.48
|
2,570
|
|
|
5/12/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.95
|
30.65
|
3,450
|
|
|
5/11/2020
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.90
|
34.90
|
34.93
|
30.65
|
9,510
|
|
|
5/8/2020
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.80
|
34.90
|
34.93
|
30.65
|
6,670
|
|
|
5/7/2020
|
-0.20 / -0.57%
|
34.60
|
35.00
|
34.60
|
34.80
|
34.95
|
30.57
|
14,450
|
|
|
5/6/2020
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.74
|
100
|
|
|
5/5/2020
|
+0.30 / +0.88%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.79
|
30.30
|
7,990
|
|
|
5/4/2020
|
-0.80 / -2.29%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.91
|
30.04
|
5,270
|
|
|
4/29/2020
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.90
|
35.00
|
34.99
|
30.74
|
7,060
|
|
|
4/28/2020
|
+0.70 / +2.05%
|
34.50
|
34.90
|
34.20
|
34.90
|
34.39
|
30.65
|
3,140
|
|
|
4/27/2020
|
-0.80 / -2.29%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.66
|
30.04
|
13,330
|
|
|
4/24/2020
|
+0.50 / +1.45%
|
34.20
|
35.00
|
34.20
|
35.00
|
34.67
|
30.74
|
9,260
|
|
|
4/23/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.20
|
34.50
|
34.45
|
30.30
|
8,330
|
|
|
4/22/2020
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.00
|
34.50
|
34.46
|
30.30
|
10,650
|
|
|
4/21/2020
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.86
|
30.30
|
8,980
|
|
|
4/20/2020
|
0.00 / 0.00%
|
35.00
|
36.00
|
34.90
|
35.00
|
35.01
|
30.74
|
20,650
|
|
|
4/17/2020
|
+0.20 / +0.57%
|
34.90
|
35.00
|
34.80
|
35.00
|
35.00
|
30.74
|
34,890
|
|
|
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
|
|
|