|
Closing price on 2/9/2022
|
|
| Open |
40.30 |
| High |
42.80 |
| Low |
40.30 |
| Volume |
37,200 |
| Split-adjusted Price |
39.93 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.50 / +1.19%
|
40.30
|
42.80
|
40.30
|
42.50
|
40.94
|
39.93
|
37,200
|
|
|
2/8/2022
|
+0.20 / +0.48%
|
43.90
|
43.90
|
41.00
|
42.00
|
42.77
|
39.46
|
47,400
|
|
|
2/7/2022
|
+2.70 / +6.91%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
39.28
|
109,500
|
|
|
1/28/2022
|
+0.60 / +1.56%
|
36.00
|
39.80
|
36.00
|
39.10
|
39.04
|
36.74
|
11,700
|
|
|
1/27/2022
|
+1.50 / +4.05%
|
35.50
|
38.50
|
35.50
|
38.50
|
37.84
|
36.17
|
115,200
|
|
|
1/26/2022
|
+1.15 / +3.21%
|
36.00
|
38.00
|
35.90
|
37.00
|
36.55
|
34.77
|
13,500
|
|
|
1/25/2022
|
+0.85 / +2.43%
|
34.90
|
35.85
|
34.10
|
35.85
|
35.21
|
33.68
|
10,100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
35.00
|
35.50
|
34.00
|
35.00
|
35.00
|
32.89
|
4,000
|
|
|
1/21/2022
|
+1.00 / +2.94%
|
34.20
|
35.40
|
34.00
|
35.00
|
34.22
|
32.89
|
14,100
|
|
|
1/20/2022
|
-0.80 / -2.30%
|
34.20
|
34.80
|
34.00
|
34.00
|
34.21
|
31.95
|
16,400
|
|
|
1/19/2022
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.05
|
34.80
|
34.39
|
32.70
|
1,500
|
|
|
1/18/2022
|
+0.60 / +1.74%
|
34.00
|
35.40
|
34.00
|
35.00
|
34.36
|
32.89
|
3,800
|
|
|
1/17/2022
|
-0.75 / -2.13%
|
35.80
|
35.80
|
34.40
|
34.40
|
34.95
|
32.32
|
9,500
|
|
|
1/14/2022
|
-0.55 / -1.54%
|
35.80
|
35.80
|
35.00
|
35.15
|
35.17
|
33.03
|
7,100
|
|
|
1/13/2022
|
+0.65 / +1.85%
|
36.00
|
36.00
|
35.30
|
35.70
|
35.37
|
33.54
|
4,100
|
|
|
1/12/2022
|
-0.65 / -1.82%
|
35.10
|
36.00
|
35.05
|
35.05
|
35.09
|
32.93
|
33,400
|
|
|
1/11/2022
|
-1.05 / -2.86%
|
35.60
|
36.30
|
35.50
|
35.70
|
35.61
|
33.54
|
4,100
|
|
|
1/10/2022
|
-0.15 / -0.41%
|
36.90
|
36.90
|
35.05
|
36.75
|
35.36
|
34.53
|
3,900
|
|
|
1/7/2022
|
+1.05 / +2.93%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
34.67
|
100
|
|
|
1/6/2022
|
-0.95 / -2.58%
|
37.80
|
37.80
|
35.80
|
35.85
|
35.93
|
33.68
|
15,000
|
|
|
1/5/2022
|
-0.40 / -1.08%
|
37.85
|
37.85
|
36.35
|
36.80
|
37.00
|
34.58
|
5,000
|
|
|
1/4/2022
|
-0.60 / -1.59%
|
37.00
|
37.80
|
36.85
|
37.20
|
37.23
|
34.95
|
1,200
|
|
|
12/31/2021
|
+0.30 / +0.80%
|
38.00
|
38.00
|
37.50
|
37.80
|
37.73
|
35.52
|
11,900
|
|
|
12/30/2021
|
0.00 / 0.00%
|
37.50
|
37.60
|
36.25
|
37.50
|
36.85
|
35.24
|
8,100
|
|
|
12/29/2021
|
+0.40 / +1.08%
|
37.20
|
37.50
|
35.50
|
37.50
|
37.16
|
35.24
|
17,700
|
|
|
12/28/2021
|
+0.60 / +1.64%
|
36.50
|
37.50
|
35.40
|
37.10
|
36.22
|
34.86
|
11,800
|
|
|
12/27/2021
|
0.00 / 0.00%
|
35.10
|
36.50
|
35.10
|
36.50
|
35.26
|
34.30
|
5,700
|
|
|
12/24/2021
|
+0.30 / +0.83%
|
35.85
|
36.50
|
35.15
|
36.50
|
36.45
|
34.30
|
13,900
|
|
|
12/23/2021
|
0.00 / 0.00%
|
36.20
|
36.20
|
35.20
|
36.20
|
36.04
|
34.01
|
30,500
|
|
|
12/22/2021
|
+0.20 / +0.56%
|
35.90
|
38.00
|
35.80
|
36.20
|
36.36
|
34.01
|
10,700
|
|
|