|
Closing price on 12/7/2021
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
34.60 |
| Volume |
20,900 |
| Split-adjusted Price |
33.17 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+1.40 / +4.13%
|
35.50
|
35.50
|
34.60
|
35.30
|
35.31
|
33.17
|
20,900
|
|
|
12/6/2021
|
-1.40 / -3.97%
|
35.70
|
35.70
|
33.65
|
33.90
|
34.26
|
31.85
|
24,400
|
|
|
12/3/2021
|
-1.00 / -2.75%
|
37.00
|
37.00
|
35.30
|
35.30
|
35.83
|
33.17
|
9,600
|
|
|
12/2/2021
|
+0.45 / +1.26%
|
35.90
|
36.60
|
35.50
|
36.30
|
36.06
|
34.11
|
16,000
|
|
|
12/1/2021
|
-1.55 / -4.14%
|
37.35
|
37.35
|
35.80
|
35.85
|
35.94
|
33.68
|
3,200
|
|
|
11/30/2021
|
+1.10 / +3.03%
|
35.05
|
37.75
|
35.05
|
37.40
|
36.35
|
35.14
|
57,000
|
|
|
11/29/2021
|
0.00 / 0.00%
|
35.50
|
36.50
|
34.25
|
36.30
|
35.70
|
34.11
|
27,400
|
|
|
11/26/2021
|
-1.20 / -3.20%
|
37.00
|
37.85
|
34.90
|
36.30
|
36.44
|
34.11
|
10,100
|
|
|
11/25/2021
|
-0.10 / -0.27%
|
38.80
|
38.80
|
36.50
|
37.50
|
37.10
|
35.24
|
15,000
|
|
|
11/24/2021
|
+2.40 / +6.82%
|
35.90
|
37.65
|
34.80
|
37.60
|
36.75
|
35.33
|
178,200
|
|
|
11/23/2021
|
-0.10 / -0.28%
|
35.50
|
36.00
|
35.20
|
35.70
|
35.52
|
33.07
|
39,400
|
|
|
11/22/2021
|
+0.50 / +1.42%
|
36.05
|
36.15
|
34.50
|
35.80
|
35.25
|
33.17
|
54,700
|
|
|
11/19/2021
|
+0.75 / +2.17%
|
35.15
|
36.50
|
35.15
|
35.30
|
35.72
|
32.70
|
52,100
|
|
|
11/18/2021
|
+0.45 / +1.32%
|
34.10
|
36.45
|
33.60
|
34.55
|
35.64
|
32.01
|
206,400
|
|
|
11/17/2021
|
-0.40 / -1.16%
|
34.50
|
34.60
|
34.00
|
34.10
|
34.31
|
31.59
|
60,300
|
|
|
11/16/2021
|
+0.20 / +0.58%
|
33.90
|
34.50
|
33.90
|
34.50
|
34.29
|
31.96
|
51,900
|
|
|
11/15/2021
|
+0.90 / +2.69%
|
33.60
|
34.30
|
33.00
|
34.30
|
33.53
|
31.78
|
64,500
|
|
|
11/12/2021
|
-1.10 / -3.19%
|
34.50
|
34.50
|
33.00
|
33.40
|
33.84
|
30.94
|
39,200
|
|
|
11/11/2021
|
+0.90 / +2.68%
|
33.60
|
34.50
|
33.50
|
34.50
|
33.79
|
31.96
|
51,200
|
|
|
11/10/2021
|
0.00 / 0.00%
|
33.50
|
33.70
|
33.50
|
33.60
|
33.58
|
31.13
|
22,600
|
|
|
11/9/2021
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.10
|
33.60
|
33.57
|
31.13
|
43,400
|
|
|
11/8/2021
|
+0.10 / +0.30%
|
33.50
|
33.80
|
33.40
|
33.60
|
33.59
|
31.13
|
40,700
|
|
|
11/5/2021
|
+0.10 / +0.30%
|
33.30
|
33.80
|
33.10
|
33.50
|
33.47
|
31.04
|
11,800
|
|
|
11/4/2021
|
0.00 / 0.00%
|
33.15
|
33.40
|
32.50
|
33.40
|
32.99
|
30.94
|
24,900
|
|
|
11/3/2021
|
+0.05 / +0.15%
|
33.60
|
35.00
|
33.40
|
33.40
|
33.73
|
30.94
|
26,800
|
|
|
11/2/2021
|
-0.60 / -1.77%
|
34.00
|
34.10
|
33.35
|
33.35
|
33.73
|
30.90
|
60,600
|
|
|
11/1/2021
|
-0.65 / -1.88%
|
34.35
|
34.35
|
33.95
|
33.95
|
34.17
|
31.45
|
23,100
|
|
|
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
|
|
|