|
Closing price on 8/4/2015
|
|
| Open |
56.00 |
| High |
56.50 |
| Low |
56.00 |
| Volume |
2,300 |
| Split-adjusted Price |
38.61 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
+0.50 / +0.89%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.33
|
38.61
|
2,300
|
|
|
8/3/2015
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
38.27
|
600
|
|
|
7/31/2015
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.41
|
38.27
|
3,960
|
|
|
7/30/2015
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.90
|
56.50
|
56.05
|
38.61
|
2,000
|
|
|
7/29/2015
|
-1.10 / -1.91%
|
59.00
|
59.00
|
55.20
|
56.50
|
56.64
|
38.61
|
12,500
|
|
|
7/28/2015
|
-2.30 / -3.84%
|
59.00
|
59.40
|
57.60
|
57.60
|
58.40
|
39.36
|
3,910
|
|
|
7/27/2015
|
0.00 / 0.00%
|
59.00
|
59.90
|
59.00
|
59.90
|
59.42
|
40.93
|
1,554
|
|
|
7/24/2015
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.90
|
59.90
|
59.93
|
40.93
|
2,500
|
|
|
7/23/2015
|
+2.10 / +3.63%
|
59.90
|
60.00
|
59.50
|
59.90
|
59.85
|
40.93
|
3,900
|
|
|
7/22/2015
|
-2.70 / -4.46%
|
60.00
|
60.00
|
55.10
|
57.80
|
59.16
|
39.50
|
3,300
|
|
|
7/21/2015
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.02
|
41.34
|
4,800
|
|
|
7/20/2015
|
+0.40 / +0.67%
|
60.20
|
61.00
|
60.10
|
60.50
|
60.37
|
41.34
|
8,010
|
|
|
7/17/2015
|
+0.10 / +0.17%
|
60.00
|
60.50
|
60.00
|
60.10
|
60.05
|
41.07
|
1,600
|
|
|
7/16/2015
|
+4.00 / +7.14%
|
56.10
|
60.00
|
56.10
|
60.00
|
57.86
|
41.00
|
10,800
|
|
|
7/15/2015
|
-5.00 / -8.20%
|
62.00
|
62.00
|
55.00
|
56.00
|
60.81
|
38.27
|
19,430
|
|
|
7/14/2015
|
-1.70 / -2.71%
|
63.00
|
63.00
|
61.00
|
61.00
|
62.48
|
41.69
|
10,400
|
|
|
7/13/2015
|
-0.90 / -1.42%
|
63.80
|
63.80
|
62.60
|
62.70
|
63.10
|
42.85
|
7,600
|
|
|
7/10/2015
|
-0.50 / -0.78%
|
64.80
|
64.80
|
63.10
|
63.60
|
64.12
|
43.46
|
7,700
|
|
|
7/9/2015
|
-0.70 / -1.08%
|
64.50
|
64.50
|
64.10
|
64.10
|
64.38
|
43.80
|
5,900
|
|
|
7/8/2015
|
+0.20 / +0.31%
|
65.00
|
65.00
|
64.60
|
64.80
|
64.75
|
44.28
|
6,100
|
|
|
7/7/2015
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.60
|
64.60
|
64.17
|
44.15
|
2,700
|
|
|
7/6/2015
|
0.00 / 0.00%
|
64.60
|
64.60
|
64.60
|
64.60
|
64.60
|
44.15
|
5,900
|
|
|
7/3/2015
|
-1.40 / -2.12%
|
65.00
|
65.50
|
64.00
|
64.60
|
64.46
|
44.15
|
5,800
|
|
|
7/2/2015
|
-0.20 / -0.30%
|
63.00
|
70.00
|
59.70
|
66.00
|
64.96
|
45.10
|
10,620
|
|
|
7/1/2015
|
+2.00 / +3.12%
|
64.20
|
66.50
|
64.20
|
66.20
|
65.17
|
45.24
|
4,810
|
|
|
6/30/2015
|
-0.90 / -1.38%
|
64.80
|
66.90
|
64.20
|
64.20
|
65.45
|
43.87
|
6,000
|
|
|
6/29/2015
|
-0.40 / -0.61%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
44.49
|
200
|
|
|
6/26/2015
|
-0.50 / -0.76%
|
66.50
|
69.90
|
65.50
|
65.50
|
66.00
|
44.76
|
3,400
|
|
|
6/25/2015
|
0.00 / 0.00%
|
63.10
|
66.00
|
63.10
|
66.00
|
65.03
|
45.10
|
400
|
|
|
6/24/2015
|
+0.50 / +0.76%
|
66.10
|
66.20
|
66.00
|
66.00
|
66.12
|
45.10
|
2,710
|
|
|