|
Closing price on 12/22/2022
|
|
| Open |
33.30 |
| High |
36.00 |
| Low |
33.20 |
| Volume |
5,100 |
| Split-adjusted Price |
34.28 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
+0.35 / +0.98%
|
33.30
|
36.00
|
33.20
|
35.95
|
34.07
|
34.28
|
5,100
|
|
|
12/21/2022
|
-0.70 / -1.93%
|
35.60
|
35.60
|
33.90
|
35.60
|
35.26
|
33.95
|
2,100
|
|
|
12/20/2022
|
-1.30 / -3.46%
|
36.40
|
36.40
|
35.35
|
36.30
|
35.99
|
34.62
|
1,400
|
|
|
12/19/2022
|
-0.40 / -1.05%
|
38.00
|
38.00
|
36.00
|
37.60
|
37.58
|
35.86
|
1,300
|
|
|
12/16/2022
|
+2.20 / +6.15%
|
35.70
|
38.00
|
35.70
|
38.00
|
37.97
|
36.24
|
15,200
|
|
|
12/15/2022
|
-0.10 / -0.28%
|
33.40
|
36.00
|
33.40
|
35.80
|
35.51
|
34.14
|
1,400
|
|
|
12/14/2022
|
+1.00 / +2.87%
|
33.00
|
35.90
|
32.60
|
35.90
|
35.42
|
34.24
|
1,400
|
|
|
12/13/2022
|
+1.40 / +4.18%
|
31.50
|
35.10
|
31.50
|
34.90
|
33.58
|
33.28
|
900
|
|
|
12/12/2022
|
-2.40 / -6.69%
|
33.40
|
37.00
|
33.40
|
33.50
|
34.63
|
31.95
|
1,900
|
|
|
12/9/2022
|
-0.80 / -2.18%
|
37.00
|
37.00
|
34.15
|
35.90
|
35.35
|
34.24
|
2,900
|
|
|
12/8/2022
|
+1.90 / +5.46%
|
34.00
|
36.80
|
33.00
|
36.70
|
35.85
|
35.00
|
10,600
|
|
|
12/7/2022
|
+1.00 / +2.96%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
33.19
|
5,000
|
|
|
12/6/2022
|
+1.10 / +3.36%
|
32.00
|
34.80
|
32.00
|
33.80
|
33.76
|
32.23
|
5,400
|
|
|
12/5/2022
|
+0.90 / +2.83%
|
32.90
|
33.40
|
30.10
|
32.70
|
32.72
|
31.18
|
2,600
|
|
|
12/2/2022
|
+1.70 / +5.65%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.98
|
30.33
|
2,000
|
|
|
12/1/2022
|
-2.20 / -6.81%
|
30.15
|
33.40
|
30.10
|
30.10
|
30.33
|
28.70
|
15,400
|
|
|
11/30/2022
|
+1.70 / +5.56%
|
30.10
|
32.30
|
30.00
|
32.30
|
32.00
|
30.80
|
7,200
|
|
|
11/29/2022
|
-1.75 / -5.41%
|
32.90
|
32.90
|
30.30
|
30.60
|
30.69
|
29.18
|
5,800
|
|
|
11/28/2022
|
+1.00 / +3.19%
|
31.35
|
32.40
|
30.20
|
32.35
|
31.58
|
30.85
|
42,800
|
|
|
11/25/2022
|
0.00 / 0.00%
|
29.30
|
33.40
|
29.30
|
31.35
|
32.04
|
29.90
|
3,300
|
|
|
11/24/2022
|
-0.35 / -1.10%
|
29.60
|
31.55
|
29.60
|
31.35
|
31.02
|
29.90
|
1,000
|
|
|
11/23/2022
|
-0.30 / -0.94%
|
30.00
|
33.65
|
29.80
|
31.70
|
30.71
|
30.23
|
4,300
|
|
|
11/22/2022
|
+1.50 / +4.92%
|
30.00
|
32.60
|
29.00
|
32.00
|
30.34
|
30.52
|
10,300
|
|
|
11/21/2022
|
+0.10 / +0.33%
|
31.75
|
31.75
|
28.80
|
30.50
|
29.63
|
29.09
|
2,300
|
|
|
11/18/2022
|
+0.80 / +2.70%
|
29.60
|
30.80
|
29.60
|
30.40
|
30.39
|
28.99
|
10,700
|
|
|
11/17/2022
|
-0.40 / -1.33%
|
29.20
|
29.90
|
29.00
|
29.60
|
29.38
|
28.23
|
2,200
|
|
|
11/16/2022
|
+1.00 / +3.45%
|
30.00
|
31.00
|
28.00
|
30.00
|
29.56
|
28.61
|
12,100
|
|
|
11/15/2022
|
0.00 / 0.00%
|
27.50
|
29.00
|
27.50
|
29.00
|
28.78
|
27.66
|
1,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.23
|
27.66
|
1,300
|
|
|
11/11/2022
|
+1.00 / +3.57%
|
28.00
|
29.40
|
28.00
|
29.00
|
28.95
|
27.66
|
17,200
|
|
|