|
Closing price on 7/24/2017
|
|
| Open |
49.20 |
| High |
49.50 |
| Low |
48.60 |
| Volume |
4,320 |
| Split-adjusted Price |
39.40 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
+0.10 / +0.20%
|
49.20
|
49.50
|
48.60
|
49.30
|
49.07
|
39.40
|
4,320
|
|
|
7/21/2017
|
-0.50 / -1.01%
|
49.60
|
49.60
|
49.20
|
49.20
|
49.23
|
39.32
|
1,950
|
|
|
7/20/2017
|
-0.20 / -0.40%
|
49.70
|
49.70
|
49.60
|
49.70
|
49.68
|
39.72
|
2,360
|
|
|
7/19/2017
|
+0.80 / +1.63%
|
49.10
|
49.90
|
49.10
|
49.90
|
49.37
|
39.88
|
14,280
|
|
|
7/18/2017
|
-0.30 / -0.61%
|
49.40
|
49.40
|
49.10
|
49.10
|
49.24
|
39.24
|
9,810
|
|
|
7/17/2017
|
-0.50 / -1.00%
|
49.80
|
49.80
|
49.00
|
49.40
|
49.44
|
39.48
|
9,890
|
|
|
7/14/2017
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.90
|
49.90
|
50.00
|
39.88
|
80
|
|
|
7/13/2017
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.80
|
50.00
|
49.92
|
39.96
|
6,490
|
|
|
7/12/2017
|
-0.30 / -0.60%
|
50.20
|
50.30
|
49.80
|
49.90
|
50.06
|
39.88
|
16,420
|
|
|
7/11/2017
|
-0.20 / -0.40%
|
50.30
|
50.40
|
50.20
|
50.20
|
50.20
|
40.12
|
4,940
|
|
|
7/10/2017
|
+0.10 / +0.20%
|
51.50
|
51.50
|
50.30
|
50.40
|
50.43
|
40.28
|
3,510
|
|
|
7/7/2017
|
-0.40 / -0.79%
|
50.40
|
50.40
|
50.30
|
50.30
|
50.35
|
40.20
|
3,400
|
|
|
7/6/2017
|
0.00 / 0.00%
|
50.60
|
50.70
|
50.00
|
50.70
|
50.42
|
40.52
|
16,740
|
|
|
7/5/2017
|
-0.10 / -0.20%
|
50.80
|
50.80
|
50.50
|
50.70
|
50.62
|
40.52
|
8,100
|
|
|
7/4/2017
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
40.60
|
7,300
|
|
|
7/3/2017
|
-0.10 / -0.20%
|
51.00
|
51.00
|
50.80
|
50.80
|
50.85
|
40.60
|
8,810
|
|
|
6/30/2017
|
-0.50 / -0.97%
|
51.00
|
51.00
|
50.90
|
50.90
|
50.96
|
40.68
|
5,220
|
|
|
6/29/2017
|
0.00 / 0.00%
|
51.40
|
51.40
|
50.80
|
51.40
|
51.01
|
41.07
|
11,940
|
|
|
6/28/2017
|
0.00 / 0.00%
|
51.00
|
51.40
|
51.00
|
51.40
|
51.06
|
41.07
|
22,540
|
|
|
6/27/2017
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.00
|
51.40
|
51.28
|
41.07
|
25,390
|
|
|
6/26/2017
|
-0.10 / -0.19%
|
51.50
|
51.50
|
51.40
|
51.40
|
51.43
|
41.07
|
5,930
|
|
|
6/23/2017
|
+0.10 / +0.19%
|
51.20
|
51.50
|
51.20
|
51.50
|
51.28
|
41.15
|
7,040
|
|
|
6/22/2017
|
0.00 / 0.00%
|
51.40
|
51.40
|
51.20
|
51.40
|
51.35
|
41.07
|
19,260
|
|
|
6/21/2017
|
-0.10 / -0.19%
|
51.50
|
51.50
|
51.10
|
51.40
|
51.33
|
41.07
|
2,630
|
|
|
6/20/2017
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.40
|
51.50
|
51.50
|
41.15
|
3,670
|
|
|
6/19/2017
|
-0.10 / -0.19%
|
52.50
|
52.50
|
51.40
|
51.50
|
51.81
|
41.15
|
8,030
|
|
|
6/16/2017
|
0.00 / 0.00%
|
51.50
|
51.60
|
51.40
|
51.60
|
51.57
|
41.23
|
7,000
|
|
|
6/15/2017
|
+0.80 / +1.57%
|
50.80
|
51.90
|
50.80
|
51.60
|
51.51
|
41.23
|
12,560
|
|
|
6/14/2017
|
+0.20 / +0.40%
|
50.70
|
51.00
|
50.60
|
50.80
|
50.96
|
40.60
|
2,080
|
|
|
6/13/2017
|
+0.10 / +0.20%
|
50.50
|
50.60
|
50.50
|
50.60
|
50.55
|
40.44
|
3,210
|
|
|