|
Closing price on 10/20/2020
|
|
| Open |
29.30 |
| High |
29.50 |
| Low |
29.30 |
| Volume |
29,700 |
| Split-adjusted Price |
25.87 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.25 / +0.86%
|
29.30
|
29.50
|
29.30
|
29.45
|
29.39
|
25.87
|
29,700
|
|
|
10/19/2020
|
+0.30 / +1.04%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.30
|
25.65
|
65,260
|
|
|
10/16/2020
|
0.00 / 0.00%
|
28.90
|
29.35
|
28.85
|
28.90
|
29.03
|
25.38
|
47,430
|
|
|
10/15/2020
|
-0.90 / -3.02%
|
29.80
|
29.80
|
28.90
|
28.90
|
29.19
|
25.38
|
112,030
|
|
|
10/14/2020
|
+0.30 / +1.02%
|
29.50
|
30.00
|
29.50
|
29.80
|
29.71
|
26.18
|
86,940
|
|
|
10/13/2020
|
-0.30 / -1.01%
|
30.35
|
30.35
|
29.30
|
29.50
|
29.44
|
25.91
|
59,910
|
|
|
10/12/2020
|
+0.50 / +1.71%
|
29.45
|
30.90
|
29.45
|
29.80
|
29.61
|
26.18
|
131,400
|
|
|
10/9/2020
|
-0.30 / -1.01%
|
29.50
|
29.60
|
29.30
|
29.30
|
29.39
|
25.74
|
44,000
|
|
|
10/8/2020
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.20
|
29.60
|
29.58
|
26.00
|
38,910
|
|
|
10/7/2020
|
+0.90 / +3.09%
|
29.15
|
31.00
|
29.10
|
30.00
|
29.60
|
26.35
|
158,440
|
|
|
10/6/2020
|
+0.30 / +1.04%
|
29.15
|
29.20
|
28.80
|
29.10
|
29.13
|
25.56
|
88,500
|
|
|
10/5/2020
|
-0.15 / -0.52%
|
28.95
|
29.15
|
28.70
|
28.80
|
29.05
|
25.30
|
68,610
|
|
|
10/2/2020
|
+0.30 / +1.05%
|
28.65
|
29.50
|
28.60
|
28.95
|
28.91
|
25.43
|
77,520
|
|
|
10/1/2020
|
+0.20 / +0.70%
|
28.45
|
28.65
|
28.40
|
28.65
|
28.51
|
25.16
|
54,440
|
|
|
9/30/2020
|
+0.15 / +0.53%
|
28.30
|
28.45
|
28.05
|
28.45
|
28.27
|
24.99
|
46,770
|
|
|
9/29/2020
|
-0.10 / -0.35%
|
28.40
|
28.55
|
28.20
|
28.30
|
28.34
|
24.86
|
59,600
|
|
|
9/28/2020
|
+0.20 / +0.71%
|
28.15
|
28.50
|
28.15
|
28.40
|
28.34
|
24.95
|
48,700
|
|
|
9/25/2020
|
-0.15 / -0.53%
|
28.30
|
28.35
|
27.90
|
28.20
|
28.11
|
24.77
|
62,120
|
|
|
9/24/2020
|
-0.30 / -1.05%
|
28.50
|
28.60
|
28.10
|
28.35
|
28.30
|
24.90
|
11,520
|
|
|
9/23/2020
|
+0.65 / +2.32%
|
28.00
|
28.65
|
28.00
|
28.65
|
28.41
|
25.16
|
57,760
|
|
|
9/22/2020
|
-0.40 / -1.41%
|
28.00
|
28.70
|
27.90
|
28.00
|
28.42
|
24.59
|
64,960
|
|
|
9/21/2020
|
-0.20 / -0.70%
|
28.60
|
28.60
|
27.00
|
28.40
|
28.07
|
24.95
|
55,440
|
|
|
9/18/2020
|
-0.80 / -2.72%
|
28.90
|
28.90
|
27.80
|
28.60
|
28.31
|
25.12
|
61,610
|
|
|
9/17/2020
|
-0.50 / -1.67%
|
29.90
|
29.90
|
28.80
|
29.40
|
29.11
|
25.82
|
24,800
|
|
|
9/16/2020
|
0.00 / 0.00%
|
29.90
|
30.05
|
29.20
|
29.90
|
29.80
|
26.26
|
43,530
|
|
|
9/15/2020
|
+1.95 / +6.98%
|
28.10
|
29.90
|
28.10
|
29.90
|
29.44
|
26.26
|
222,900
|
|
|
9/14/2020
|
+1.80 / +6.88%
|
26.50
|
27.95
|
26.50
|
27.95
|
27.18
|
24.55
|
95,830
|
|
|
9/11/2020
|
+0.25 / +0.97%
|
25.85
|
26.95
|
25.85
|
26.15
|
26.23
|
22.97
|
41,750
|
|
|
9/10/2020
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.80
|
25.90
|
25.88
|
22.75
|
31,570
|
|
|
9/9/2020
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.80
|
25.90
|
25.89
|
22.75
|
16,760
|
|
|