|
Closing price on 8/12/2024
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
2,600 |
| Split-adjusted Price |
18.28 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.78
|
18.28
|
2,600
|
|
|
8/9/2024
|
+0.10 / +0.54%
|
18.70
|
18.75
|
18.60
|
18.70
|
18.68
|
18.18
|
1,600
|
|
|
8/8/2024
|
+0.20 / +1.09%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.59
|
18.08
|
3,100
|
|
|
8/7/2024
|
-0.25 / -1.34%
|
18.25
|
18.50
|
18.25
|
18.40
|
18.40
|
17.89
|
1,300
|
|
|
8/6/2024
|
+0.50 / +2.75%
|
18.20
|
18.70
|
18.20
|
18.65
|
18.54
|
18.13
|
8,200
|
|
|
8/5/2024
|
-0.75 / -3.97%
|
18.90
|
18.90
|
18.00
|
18.15
|
18.35
|
17.64
|
8,200
|
|
|
8/2/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.79
|
18.37
|
4,000
|
|
|
8/1/2024
|
-0.80 / -4.04%
|
19.50
|
19.50
|
18.60
|
19.00
|
19.01
|
18.47
|
30,200
|
|
|
7/31/2024
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.82
|
19.25
|
1,200
|
|
|
7/30/2024
|
0.00 / 0.00%
|
19.80
|
20.30
|
19.30
|
19.70
|
19.74
|
19.15
|
9,200
|
|
|
7/29/2024
|
-0.20 / -1.01%
|
19.85
|
19.85
|
19.00
|
19.70
|
19.54
|
19.15
|
15,300
|
|
|
7/26/2024
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.60
|
19.90
|
19.83
|
19.35
|
1,600
|
|
|
7/25/2024
|
-0.30 / -1.49%
|
20.05
|
20.05
|
19.80
|
19.80
|
19.90
|
19.25
|
2,200
|
|
|
7/24/2024
|
-0.10 / -0.50%
|
19.85
|
20.10
|
19.70
|
20.10
|
19.91
|
19.54
|
3,000
|
|
|
7/23/2024
|
+0.10 / +0.50%
|
19.60
|
20.40
|
19.55
|
20.20
|
19.98
|
19.64
|
2,200
|
|
|
7/22/2024
|
+0.10 / +0.50%
|
20.20
|
20.30
|
19.90
|
20.10
|
19.91
|
19.54
|
45,400
|
|
|
7/19/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.08
|
19.44
|
2,500
|
|
|
7/18/2024
|
-0.20 / -0.99%
|
20.10
|
20.30
|
20.05
|
20.10
|
20.11
|
19.54
|
6,800
|
|
|
7/17/2024
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.15
|
20.30
|
20.23
|
19.73
|
18,800
|
|
|
7/16/2024
|
-0.15 / -0.73%
|
20.60
|
20.60
|
20.35
|
20.35
|
20.47
|
19.78
|
5,700
|
|
|
7/15/2024
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.61
|
19.93
|
5,100
|
|
|
7/12/2024
|
+0.15 / +0.73%
|
20.55
|
20.80
|
20.50
|
20.80
|
20.62
|
20.22
|
2,700
|
|
|
7/11/2024
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.55
|
20.65
|
20.61
|
20.07
|
6,400
|
|
|
7/10/2024
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.53
|
20.03
|
7,500
|
|
|
7/9/2024
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.66
|
19.93
|
2,900
|
|
|
7/8/2024
|
+0.15 / +0.73%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.63
|
20.22
|
6,500
|
|
|
7/5/2024
|
-0.20 / -0.96%
|
20.85
|
20.85
|
20.65
|
20.65
|
20.71
|
20.07
|
4,600
|
|
|
7/4/2024
|
+0.25 / +1.21%
|
20.80
|
20.85
|
20.75
|
20.85
|
20.81
|
20.27
|
5,700
|
|
|
7/3/2024
|
+0.10 / +0.49%
|
20.60
|
20.85
|
20.60
|
20.60
|
20.79
|
20.03
|
2,000
|
|
|
7/2/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.61
|
19.93
|
800
|
|
|