|
Closing price on 6/2/2015
|
|
| Open |
67.50 |
| High |
67.70 |
| Low |
67.50 |
| Volume |
1,100 |
| Split-adjusted Price |
47.43 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2015
|
+0.40 / +0.59%
|
67.50
|
67.70
|
67.50
|
67.70
|
67.60
|
47.43
|
1,100
|
|
|
6/1/2015
|
+0.30 / +0.45%
|
68.00
|
68.20
|
67.30
|
67.30
|
67.94
|
47.15
|
1,000
|
|
|
5/29/2015
|
-2.90 / -4.15%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
46.94
|
100
|
|
|
5/28/2015
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.90
|
69.90
|
69.94
|
48.97
|
3,254
|
|
|
5/27/2015
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
49.04
|
500
|
|
|
5/26/2015
|
+0.30 / +0.43%
|
70.30
|
70.30
|
70.00
|
70.00
|
70.08
|
49.04
|
4,000
|
|
|
5/25/2015
|
-0.20 / -0.29%
|
69.50
|
69.70
|
69.10
|
69.70
|
69.48
|
48.83
|
1,200
|
|
|
5/22/2015
|
+0.40 / +0.58%
|
71.50
|
71.50
|
69.00
|
69.90
|
69.98
|
48.97
|
3,100
|
|
|
5/21/2015
|
+1.50 / +2.21%
|
68.00
|
69.50
|
68.00
|
69.50
|
68.36
|
48.69
|
3,600
|
|
|
5/20/2015
|
0.00 / 0.00%
|
65.00
|
69.00
|
65.00
|
68.00
|
67.98
|
47.64
|
15,300
|
|
|
5/19/2015
|
+0.10 / +0.15%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
47.64
|
4,200
|
|
|
5/18/2015
|
+1.90 / +2.88%
|
66.00
|
67.90
|
66.00
|
67.90
|
66.61
|
47.57
|
2,200
|
|
|
5/15/2015
|
-2.00 / -2.94%
|
66.80
|
66.80
|
66.00
|
66.00
|
66.44
|
46.24
|
4,300
|
|
|
5/14/2015
|
-1.00 / -1.45%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.76
|
47.64
|
3,200
|
|
|
5/13/2015
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.00
|
48.34
|
300
|
|
|
5/12/2015
|
-0.90 / -1.29%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.57
|
48.34
|
2,500
|
|
|
5/11/2015
|
-0.10 / -0.14%
|
69.50
|
69.90
|
69.50
|
69.90
|
69.50
|
48.97
|
500
|
|
|
5/8/2015
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
49.04
|
4,500
|
|
|
5/7/2015
|
+0.30 / +0.44%
|
68.00
|
70.00
|
68.00
|
69.00
|
69.77
|
48.34
|
4,320
|
|
|
5/6/2015
|
-2.50 / -3.51%
|
70.00
|
70.00
|
67.00
|
68.70
|
68.51
|
48.13
|
7,600
|
|
|
5/5/2015
|
-0.10 / -0.14%
|
71.20
|
71.20
|
71.20
|
71.20
|
71.20
|
48.13
|
500
|
|
|
5/4/2015
|
-0.60 / -0.83%
|
71.90
|
71.90
|
71.30
|
71.30
|
71.71
|
48.20
|
3,530
|
|
|
4/27/2015
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
48.61
|
1,600
|
|
|
4/24/2015
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
48.61
|
100
|
|
|
4/23/2015
|
+0.80 / +1.13%
|
71.40
|
71.90
|
71.10
|
71.90
|
71.14
|
48.61
|
3,600
|
|
|
4/22/2015
|
-0.50 / -0.70%
|
71.60
|
72.00
|
70.10
|
71.10
|
71.58
|
48.07
|
1,500
|
|
|
4/21/2015
|
0.00 / 0.00%
|
71.60
|
71.70
|
71.60
|
71.60
|
71.61
|
48.40
|
900
|
|
|
4/20/2015
|
+0.10 / +0.14%
|
71.60
|
71.60
|
71.60
|
71.60
|
71.60
|
48.40
|
2,000
|
|
|
4/17/2015
|
+0.50 / +0.70%
|
73.00
|
76.50
|
71.00
|
71.50
|
72.45
|
48.34
|
6,600
|
|
|
4/16/2015
|
-1.90 / -2.61%
|
71.50
|
72.20
|
71.00
|
71.00
|
71.54
|
48.00
|
4,300
|
|
|