|
Closing price on 9/21/2015
|
|
| Open |
55.10 |
| High |
55.10 |
| Low |
53.60 |
| Volume |
1,300 |
| Split-adjusted Price |
37.55 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
-1.20 / -2.19%
|
55.10
|
55.10
|
53.60
|
53.60
|
54.48
|
37.55
|
1,300
|
|
|
9/18/2015
|
-0.20 / -0.36%
|
55.00
|
55.00
|
54.10
|
54.80
|
54.75
|
38.39
|
11,000
|
|
|
9/17/2015
|
0.00 / 0.00%
|
53.60
|
55.00
|
51.00
|
55.00
|
53.37
|
38.53
|
7,300
|
|
|
9/16/2015
|
-2.20 / -3.85%
|
57.20
|
57.20
|
55.00
|
55.00
|
55.51
|
38.53
|
5,300
|
|
|
9/15/2015
|
+3.20 / +5.93%
|
54.00
|
58.00
|
53.00
|
57.20
|
55.49
|
40.08
|
5,000
|
|
|
9/14/2015
|
-1.00 / -1.82%
|
53.50
|
54.00
|
53.50
|
54.00
|
53.98
|
37.83
|
5,300
|
|
|
9/11/2015
|
-0.60 / -1.08%
|
53.50
|
55.20
|
53.50
|
55.00
|
54.92
|
38.53
|
2,200
|
|
|
9/10/2015
|
-1.40 / -2.46%
|
54.50
|
56.00
|
54.00
|
55.60
|
54.64
|
38.95
|
3,000
|
|
|
9/9/2015
|
-2.00 / -3.39%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.75
|
39.94
|
400
|
|
|
9/8/2015
|
+3.00 / +5.36%
|
56.00
|
59.00
|
53.10
|
59.00
|
56.34
|
41.34
|
7,100
|
|
|
9/7/2015
|
+2.00 / +3.70%
|
50.00
|
58.00
|
50.00
|
56.00
|
50.46
|
39.24
|
4,300
|
|
|
9/4/2015
|
-4.00 / -6.90%
|
58.50
|
58.50
|
54.00
|
54.00
|
58.50
|
37.83
|
2,500
|
|
|
9/3/2015
|
-1.20 / -2.03%
|
54.00
|
58.50
|
54.00
|
58.00
|
57.59
|
40.64
|
3,900
|
|
|
9/1/2015
|
-0.30 / -0.50%
|
58.00
|
59.40
|
58.00
|
59.20
|
58.90
|
41.48
|
1,900
|
|
|
8/31/2015
|
+1.40 / +2.41%
|
58.00
|
62.00
|
58.00
|
59.50
|
59.11
|
41.69
|
3,300
|
|
|
8/28/2015
|
-0.40 / -0.68%
|
55.00
|
58.10
|
55.00
|
58.10
|
57.32
|
40.71
|
2,700
|
|
|
8/27/2015
|
+5.30 / +9.96%
|
54.50
|
58.50
|
52.00
|
58.50
|
55.94
|
40.99
|
8,600
|
|
|
8/26/2015
|
+1.70 / +3.30%
|
55.00
|
55.00
|
51.10
|
53.20
|
53.18
|
37.27
|
1,500
|
|
|
8/25/2015
|
+3.50 / +7.29%
|
43.30
|
51.50
|
43.30
|
51.50
|
49.04
|
36.08
|
6,100
|
|
|
8/24/2015
|
-2.40 / -4.76%
|
50.30
|
50.30
|
48.00
|
48.00
|
48.29
|
33.63
|
2,900
|
|
|
8/21/2015
|
-4.60 / -8.36%
|
53.00
|
53.00
|
50.10
|
50.40
|
51.82
|
35.31
|
6,200
|
|
|
8/20/2015
|
+4.80 / +9.56%
|
50.30
|
55.00
|
50.30
|
55.00
|
51.35
|
38.53
|
5,400
|
|
|
8/19/2015
|
+0.10 / +0.20%
|
50.20
|
51.00
|
50.10
|
50.20
|
50.46
|
35.17
|
1,400
|
|
|
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
|
|
|