|
Closing price on 8/18/2015
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
50.10 |
| Volume |
1,600 |
| Split-adjusted Price |
35.10 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
-2.40 / -4.57%
|
52.50
|
52.50
|
50.10
|
50.10
|
52.24
|
35.10
|
1,600
|
|
|
8/17/2015
|
+0.40 / +0.77%
|
52.10
|
52.50
|
52.00
|
52.50
|
52.11
|
36.78
|
1,000
|
|
|
8/14/2015
|
-3.40 / -6.13%
|
55.60
|
55.60
|
51.50
|
52.10
|
54.78
|
36.50
|
5,100
|
|
|
8/13/2015
|
-0.10 / -0.18%
|
56.40
|
56.40
|
55.50
|
55.50
|
55.67
|
38.88
|
1,800
|
|
|
8/12/2015
|
-0.70 / -1.24%
|
56.30
|
56.30
|
55.60
|
55.60
|
56.17
|
38.95
|
1,900
|
|
|
8/11/2015
|
0.00 / 0.00%
|
55.90
|
56.30
|
55.50
|
56.30
|
56.30
|
39.45
|
5,900
|
|
|
8/10/2015
|
-0.20 / -0.35%
|
56.90
|
57.00
|
56.00
|
56.30
|
56.29
|
39.45
|
2,044
|
|
|
8/7/2015
|
-0.40 / -0.70%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
39.59
|
100
|
|
|
8/6/2015
|
+0.90 / +1.61%
|
56.00
|
56.90
|
56.00
|
56.90
|
56.43
|
39.87
|
3,344
|
|
|
8/5/2015
|
-0.50 / -0.88%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.30
|
39.24
|
2,500
|
|
|
8/4/2015
|
+0.50 / +0.89%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.33
|
39.59
|
2,300
|
|
|
8/3/2015
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
39.24
|
600
|
|
|
7/31/2015
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.41
|
39.24
|
3,960
|
|
|
7/30/2015
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.90
|
56.50
|
56.05
|
39.59
|
2,000
|
|
|
7/29/2015
|
-1.10 / -1.91%
|
59.00
|
59.00
|
55.20
|
56.50
|
56.64
|
39.59
|
12,500
|
|
|
7/28/2015
|
-2.30 / -3.84%
|
59.00
|
59.40
|
57.60
|
57.60
|
58.40
|
40.36
|
3,910
|
|
|
7/27/2015
|
0.00 / 0.00%
|
59.00
|
59.90
|
59.00
|
59.90
|
59.42
|
41.97
|
1,554
|
|
|
7/24/2015
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.90
|
59.90
|
59.93
|
41.97
|
2,500
|
|
|
7/23/2015
|
+2.10 / +3.63%
|
59.90
|
60.00
|
59.50
|
59.90
|
59.85
|
41.97
|
3,900
|
|
|
7/22/2015
|
-2.70 / -4.46%
|
60.00
|
60.00
|
55.10
|
57.80
|
59.16
|
40.50
|
3,300
|
|
|
7/21/2015
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.02
|
42.39
|
4,800
|
|
|
7/20/2015
|
+0.40 / +0.67%
|
60.20
|
61.00
|
60.10
|
60.50
|
60.37
|
42.39
|
8,010
|
|
|
7/17/2015
|
+0.10 / +0.17%
|
60.00
|
60.50
|
60.00
|
60.10
|
60.05
|
42.11
|
1,600
|
|
|
7/16/2015
|
+4.00 / +7.14%
|
56.10
|
60.00
|
56.10
|
60.00
|
57.86
|
42.04
|
10,800
|
|
|
7/15/2015
|
-5.00 / -8.20%
|
62.00
|
62.00
|
55.00
|
56.00
|
60.81
|
39.24
|
19,430
|
|
|
7/14/2015
|
-1.70 / -2.71%
|
63.00
|
63.00
|
61.00
|
61.00
|
62.48
|
42.74
|
10,400
|
|
|
7/13/2015
|
-0.90 / -1.42%
|
63.80
|
63.80
|
62.60
|
62.70
|
63.10
|
43.93
|
7,600
|
|
|
7/10/2015
|
-0.50 / -0.78%
|
64.80
|
64.80
|
63.10
|
63.60
|
64.12
|
44.56
|
7,700
|
|
|
7/9/2015
|
-0.70 / -1.08%
|
64.50
|
64.50
|
64.10
|
64.10
|
64.38
|
44.91
|
5,900
|
|
|
7/8/2015
|
+0.20 / +0.31%
|
65.00
|
65.00
|
64.60
|
64.80
|
64.75
|
45.40
|
6,100
|
|
|