|
Closing price on 10/29/2021
|
|
| Open |
34.00 |
| High |
34.60 |
| Low |
33.70 |
| Volume |
27,800 |
| Split-adjusted Price |
32.05 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+0.50 / +1.47%
|
34.00
|
34.60
|
33.70
|
34.60
|
33.88
|
32.05
|
27,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.85
|
34.10
|
33.99
|
31.59
|
58,900
|
|
|
10/27/2021
|
0.00 / 0.00%
|
34.00
|
34.80
|
34.00
|
34.10
|
34.20
|
31.59
|
29,100
|
|
|
10/26/2021
|
-0.70 / -2.01%
|
33.90
|
34.70
|
33.90
|
34.10
|
34.27
|
31.59
|
25,300
|
|
|
10/25/2021
|
-0.35 / -1.00%
|
35.20
|
35.40
|
34.20
|
34.80
|
34.80
|
32.24
|
30,000
|
|
|
10/22/2021
|
+0.20 / +0.57%
|
34.95
|
35.40
|
34.95
|
35.15
|
35.17
|
32.56
|
63,300
|
|
|
10/21/2021
|
+0.25 / +0.72%
|
34.10
|
35.00
|
34.10
|
34.95
|
34.82
|
32.38
|
11,400
|
|
|
10/20/2021
|
-0.30 / -0.86%
|
34.45
|
35.45
|
34.00
|
34.70
|
35.02
|
32.15
|
25,100
|
|
|
10/19/2021
|
-0.10 / -0.28%
|
34.90
|
35.50
|
34.75
|
35.00
|
34.98
|
32.43
|
26,300
|
|
|
10/18/2021
|
+1.25 / +3.69%
|
33.90
|
35.50
|
33.90
|
35.10
|
35.11
|
32.52
|
65,800
|
|
|
10/15/2021
|
-1.10 / -3.15%
|
34.10
|
34.50
|
33.35
|
33.85
|
33.68
|
31.36
|
43,700
|
|
|
10/14/2021
|
+0.25 / +0.72%
|
34.70
|
35.80
|
34.40
|
34.95
|
35.23
|
32.38
|
53,900
|
|
|
10/13/2021
|
+1.65 / +4.99%
|
35.00
|
35.00
|
34.00
|
34.70
|
34.80
|
32.15
|
44,000
|
|
|
10/12/2021
|
+2.15 / +6.96%
|
31.20
|
33.05
|
31.00
|
33.05
|
32.33
|
30.62
|
127,300
|
|
|
10/11/2021
|
+0.20 / +0.65%
|
30.70
|
30.90
|
30.00
|
30.90
|
30.69
|
28.63
|
46,700
|
|
|
10/8/2021
|
+0.20 / +0.66%
|
30.15
|
30.70
|
30.15
|
30.70
|
30.58
|
28.44
|
5,100
|
|
|
10/7/2021
|
-0.20 / -0.65%
|
30.60
|
30.70
|
30.50
|
30.50
|
30.59
|
28.26
|
40,700
|
|
|
10/6/2021
|
+0.10 / +0.33%
|
30.65
|
30.70
|
30.40
|
30.70
|
30.59
|
28.44
|
44,800
|
|
|
10/5/2021
|
+0.60 / +2.00%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.50
|
28.35
|
43,700
|
|
|
10/4/2021
|
-0.40 / -1.32%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.34
|
27.79
|
32,300
|
|
|
10/1/2021
|
+0.35 / +1.16%
|
31.15
|
31.15
|
30.00
|
30.40
|
30.40
|
28.16
|
41,800
|
|
|
9/30/2021
|
-0.45 / -1.48%
|
30.50
|
30.50
|
30.00
|
30.05
|
30.17
|
27.84
|
18,100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
30.55
|
30.55
|
30.30
|
30.50
|
30.49
|
28.26
|
14,400
|
|
|
9/28/2021
|
0.00 / 0.00%
|
29.30
|
30.50
|
29.30
|
30.50
|
30.31
|
28.26
|
16,200
|
|
|
9/27/2021
|
+0.20 / +0.66%
|
30.30
|
31.00
|
29.80
|
30.50
|
30.07
|
28.26
|
14,800
|
|
|
9/24/2021
|
-0.40 / -1.30%
|
30.70
|
30.70
|
30.20
|
30.30
|
30.52
|
28.07
|
16,400
|
|
|
9/23/2021
|
+0.30 / +0.99%
|
30.55
|
31.15
|
30.55
|
30.70
|
30.89
|
28.44
|
43,900
|
|
|
9/22/2021
|
+0.80 / +2.70%
|
29.60
|
30.60
|
29.60
|
30.40
|
30.27
|
28.16
|
52,800
|
|
|
9/21/2021
|
-0.75 / -2.47%
|
29.00
|
30.00
|
29.00
|
29.60
|
29.81
|
27.42
|
44,200
|
|
|
9/20/2021
|
+0.05 / +0.17%
|
30.05
|
30.60
|
30.05
|
30.35
|
30.47
|
28.12
|
31,800
|
|
|