|
Closing price on 5/8/2018
|
|
| Open |
65.30 |
| High |
66.50 |
| Low |
64.00 |
| Volume |
2,350 |
| Split-adjusted Price |
55.65 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
0.00 / 0.00%
|
65.30
|
66.50
|
64.00
|
66.50
|
65.58
|
55.65
|
2,350
|
|
|
5/7/2018
|
+2.50 / +3.91%
|
64.00
|
66.50
|
63.90
|
66.50
|
64.09
|
55.65
|
9,190
|
|
|
5/4/2018
|
+3.60 / +5.96%
|
64.10
|
64.60
|
63.90
|
64.00
|
64.19
|
53.55
|
5,780
|
|
|
5/3/2018
|
-3.80 / -5.92%
|
64.20
|
64.20
|
60.40
|
60.40
|
64.06
|
50.54
|
9,460
|
|
|
5/2/2018
|
-2.20 / -3.31%
|
66.40
|
67.00
|
64.20
|
64.20
|
66.56
|
53.72
|
3,260
|
|
|
4/27/2018
|
+0.40 / +0.61%
|
66.00
|
66.40
|
66.00
|
66.40
|
66.30
|
55.56
|
10,000
|
|
|
4/26/2018
|
-0.90 / -1.35%
|
66.90
|
66.90
|
64.20
|
66.00
|
66.00
|
55.23
|
1,670
|
|
|
4/24/2018
|
-0.10 / -0.15%
|
65.00
|
66.90
|
65.00
|
66.90
|
65.95
|
55.98
|
110
|
|
|
4/23/2018
|
-0.60 / -0.89%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
56.06
|
430
|
|
|
4/20/2018
|
+0.10 / +0.15%
|
67.50
|
67.60
|
65.20
|
67.60
|
67.28
|
56.57
|
1,620
|
|
|
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
|
|
|