|
Closing price on 9/1/2017
|
|
| Open |
49.10 |
| High |
49.10 |
| Low |
49.10 |
| Volume |
600 |
| Split-adjusted Price |
39.24 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
39.24
|
600
|
|
|
8/31/2017
|
-0.40 / -0.81%
|
49.20
|
49.20
|
49.10
|
49.10
|
49.15
|
39.24
|
600
|
|
|
8/30/2017
|
+0.50 / +1.02%
|
49.80
|
49.80
|
49.00
|
49.50
|
49.04
|
39.56
|
5,750
|
|
|
8/29/2017
|
-0.10 / -0.20%
|
49.10
|
49.80
|
49.00
|
49.00
|
49.09
|
39.16
|
7,660
|
|
|
8/28/2017
|
-0.70 / -1.41%
|
49.80
|
49.80
|
49.10
|
49.10
|
49.34
|
39.24
|
1,520
|
|
|
8/25/2017
|
+0.60 / +1.22%
|
49.30
|
49.80
|
49.00
|
49.80
|
49.16
|
39.80
|
9,580
|
|
|
8/24/2017
|
+0.10 / +0.20%
|
49.00
|
49.30
|
49.00
|
49.20
|
49.15
|
39.32
|
2,930
|
|
|
8/23/2017
|
+0.50 / +1.03%
|
48.60
|
49.10
|
48.60
|
49.10
|
48.61
|
39.24
|
2,510
|
|
|
8/22/2017
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
38.84
|
4,790
|
|
|
8/21/2017
|
0.00 / 0.00%
|
48.60
|
48.80
|
48.50
|
48.60
|
48.55
|
38.84
|
23,460
|
|
|
8/18/2017
|
+0.10 / +0.21%
|
48.50
|
49.10
|
48.50
|
48.60
|
48.52
|
38.84
|
40,930
|
|
|
8/17/2017
|
+0.20 / +0.41%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.73
|
38.76
|
19,330
|
|
|
8/16/2017
|
-0.30 / -0.62%
|
49.00
|
50.00
|
48.30
|
48.30
|
48.80
|
38.60
|
11,700
|
|
|
8/15/2017
|
0.00 / 0.00%
|
48.60
|
49.00
|
48.60
|
48.60
|
48.64
|
38.84
|
12,520
|
|
|
8/14/2017
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.55
|
48.60
|
48.64
|
38.84
|
49,220
|
|
|
8/11/2017
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.60
|
49.00
|
48.74
|
39.16
|
33,440
|
|
|
8/10/2017
|
+0.50 / +1.03%
|
48.60
|
49.10
|
48.50
|
49.10
|
48.58
|
39.24
|
22,890
|
|
|
8/9/2017
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.50
|
48.60
|
48.56
|
38.84
|
37,790
|
|
|
8/8/2017
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.50
|
48.60
|
48.54
|
38.84
|
22,660
|
|
|
8/7/2017
|
-0.30 / -0.61%
|
48.90
|
48.90
|
48.60
|
48.60
|
48.70
|
38.84
|
13,860
|
|
|
8/4/2017
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.70
|
48.90
|
48.82
|
39.08
|
8,480
|
|
|
8/3/2017
|
+0.30 / +0.62%
|
48.90
|
49.00
|
48.70
|
49.00
|
48.72
|
39.16
|
3,900
|
|
|
8/2/2017
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.70
|
48.70
|
48.85
|
38.92
|
4,610
|
|
|
8/1/2017
|
0.00 / 0.00%
|
49.10
|
49.80
|
49.00
|
49.00
|
49.00
|
39.16
|
5,000
|
|
|
7/31/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
39.16
|
3,310
|
|
|
7/28/2017
|
0.00 / 0.00%
|
49.20
|
49.20
|
49.00
|
49.00
|
49.05
|
39.16
|
2,630
|
|
|
7/27/2017
|
-0.50 / -1.01%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.29
|
39.16
|
2,110
|
|
|
7/26/2017
|
+0.50 / +1.02%
|
49.00
|
49.80
|
49.00
|
49.50
|
49.22
|
39.56
|
2,560
|
|
|
7/25/2017
|
-0.30 / -0.61%
|
49.00
|
49.20
|
49.00
|
49.00
|
49.05
|
39.16
|
7,980
|
|
|
7/24/2017
|
+0.10 / +0.20%
|
49.20
|
49.50
|
48.60
|
49.30
|
49.07
|
39.40
|
4,320
|
|
|